Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Jun 13, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Jun 12, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Jun 11, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Jun 10, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Jun 07, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Jun 06, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Jun 05, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jun 04, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Jun 03, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
May 31, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
May 30, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
May 29, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
May 28, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
May 24, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
May 23, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 22, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
May 21, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
May 20, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
May 17, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
May 16, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
May 15, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
May 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
May 13, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
May 10, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
May 09, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
May 08, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
May 07, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
May 06, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
May 03, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
May 02, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
May 01, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Apr 30, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Apr 29, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Apr 26, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Apr 25, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 24, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Apr 23, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
Apr 22, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Apr 19, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Apr 18, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Apr 17, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Apr 16, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Apr 15, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Apr 12, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Apr 11, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Apr 10, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Apr 09, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Apr 08, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Apr 05, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Apr 04, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Apr 03, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Apr 02, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Apr 01, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Mar 28, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Mar 27, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Mar 26, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Mar 25, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Mar 22, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Mar 21, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Mar 20, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Mar 19, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Mar 18, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Mar 15, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Mar 14, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Mar 13, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Mar 12, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Mar 11, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Mar 08, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Mar 07, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Mar 06, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Mar 05, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Mar 04, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Mar 01, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Feb 29, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Feb 28, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Feb 27, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Feb 26, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Feb 23, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Feb 22, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Feb 21, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Feb 20, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Feb 16, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Feb 15, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Feb 14, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Feb 13, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Feb 12, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Feb 09, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Feb 08, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Feb 07, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Feb 06, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Feb 05, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Feb 02, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Feb 01, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Jan 31, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Jan 30, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Jan 29, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 26, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Jan 25, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Jan 24, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |