Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Jun 13, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Jun 12, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Jun 11, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Jun 10, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jun 07, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Jun 06, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jun 05, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Jun 04, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jun 03, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
May 31, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
May 30, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
May 29, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
May 28, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
May 24, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
May 23, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
May 22, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
May 21, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 20, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 17, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
May 16, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
May 15, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
May 14, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
May 13, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
May 10, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
May 09, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
May 08, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
May 07, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
May 06, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
May 03, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
May 02, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
May 01, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Apr 30, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Apr 29, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Apr 26, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Apr 25, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Apr 24, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Apr 23, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Apr 22, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Apr 19, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Apr 18, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Apr 17, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Apr 16, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Apr 15, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Apr 12, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Apr 11, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Apr 10, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Apr 09, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Apr 08, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Apr 05, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Apr 04, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Apr 03, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Apr 02, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Apr 01, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Mar 28, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Mar 27, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 26, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Mar 25, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Mar 22, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Mar 21, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Mar 20, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Mar 19, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Mar 18, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Mar 15, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Mar 14, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Mar 13, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Mar 12, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Mar 11, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Mar 08, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Mar 07, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Mar 06, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Mar 05, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 04, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Mar 01, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Feb 29, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Feb 28, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Feb 27, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Feb 26, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Feb 22, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Feb 21, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Feb 20, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Feb 16, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Feb 15, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Feb 14, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Feb 13, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Feb 12, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Feb 09, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Feb 08, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Feb 07, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Feb 06, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Feb 05, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Feb 02, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Feb 01, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Jan 31, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Jan 30, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
Jan 29, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Jan 26, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Jan 25, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Jan 24, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |