Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jul 02, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Jul 01, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jun 28, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jun 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jun 26, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Jun 25, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Jun 24, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jun 21, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Jun 20, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Jun 18, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Jun 17, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Jun 14, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Jun 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jun 12, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Jun 11, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jun 10, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Jun 07, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jun 06, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Jun 05, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jun 04, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Jun 03, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
May 31, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
May 30, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
May 29, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
May 28, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 24, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
May 23, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
May 22, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 21, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
May 20, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
May 17, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
May 16, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
May 15, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
May 14, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
May 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 10, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
May 09, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
May 08, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
May 07, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
May 06, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
May 03, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
May 02, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
May 01, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Apr 30, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Apr 29, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Apr 26, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Apr 25, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Apr 24, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 23, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Apr 22, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Apr 19, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Apr 18, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Apr 17, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Apr 16, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Apr 15, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Apr 12, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Apr 11, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Apr 10, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Apr 09, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 08, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Apr 05, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 04, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Apr 03, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Apr 02, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Apr 01, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 28, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Mar 27, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Mar 26, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Mar 25, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Mar 22, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Mar 21, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Mar 20, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Mar 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Mar 18, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Mar 15, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Mar 14, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Mar 13, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Mar 12, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Mar 11, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Mar 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 07, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Mar 06, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Mar 05, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Mar 04, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Mar 01, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Feb 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Feb 28, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Feb 27, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Feb 26, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Feb 23, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Feb 22, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Feb 21, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Feb 20, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Feb 16, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Feb 15, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Feb 14, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Feb 13, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Feb 12, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Feb 09, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |