Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Jun 07, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Jun 06, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Jun 05, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Jun 04, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Jun 03, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
May 31, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
May 30, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
May 29, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
May 28, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
May 24, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
May 23, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
May 22, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
May 21, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
May 20, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
May 17, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
May 16, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
May 15, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
May 14, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
May 13, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
May 10, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
May 09, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
May 08, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
May 07, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 06, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
May 03, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
May 02, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
May 01, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Apr 30, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Apr 29, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 26, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Apr 25, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Apr 24, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Apr 23, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Apr 22, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Apr 19, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Apr 18, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Apr 17, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Apr 16, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Apr 15, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Apr 12, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Apr 11, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Apr 10, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Apr 09, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Apr 08, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Apr 05, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Apr 04, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Apr 03, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 02, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Apr 01, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Mar 28, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Mar 27, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 26, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Mar 25, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Mar 22, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Mar 21, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Mar 20, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Mar 19, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Mar 18, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Mar 15, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Mar 14, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Mar 13, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Mar 12, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Mar 11, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Mar 08, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Mar 07, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Mar 06, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Mar 05, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Mar 04, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Mar 01, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Feb 29, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Feb 28, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Feb 27, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Feb 26, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Feb 23, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Feb 22, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Feb 21, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Feb 20, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Feb 16, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Feb 15, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Feb 14, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Feb 13, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Feb 12, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Feb 09, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Feb 08, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Feb 07, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Feb 06, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Feb 05, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Feb 02, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Feb 01, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Jan 31, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Jan 30, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Jan 29, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Jan 26, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Jan 25, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Jan 24, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Jan 23, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Jan 22, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Jan 19, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Jan 18, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |