Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Jun 25, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Jun 24, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Jun 21, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Jun 20, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Jun 18, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jun 17, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Jun 14, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Jun 13, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Jun 12, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Jun 11, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Jun 10, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Jun 07, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Jun 06, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Jun 05, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Jun 04, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Jun 03, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
May 31, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
May 30, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
May 29, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
May 28, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
May 24, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
May 23, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
May 22, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
May 21, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
May 20, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
May 17, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
May 16, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
May 15, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
May 14, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
May 13, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
May 10, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
May 09, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
May 08, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
May 07, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
May 06, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
May 03, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
May 02, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
May 01, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Apr 30, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Apr 29, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Apr 26, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Apr 25, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Apr 24, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Apr 23, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Apr 22, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Apr 19, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Apr 18, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Apr 17, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Apr 16, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Apr 15, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Apr 12, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
Apr 11, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Apr 10, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Apr 09, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Apr 08, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Apr 05, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Apr 04, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Apr 03, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Apr 02, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Apr 01, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Mar 28, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Mar 27, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Mar 26, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Mar 25, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Mar 22, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Mar 21, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Mar 20, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Mar 19, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Mar 18, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Mar 15, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Mar 14, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Mar 13, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Mar 12, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Mar 11, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Mar 08, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Mar 07, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Mar 06, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Mar 05, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Mar 04, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Mar 01, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Feb 29, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Feb 28, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Feb 27, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Feb 26, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Feb 23, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Feb 22, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Feb 21, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Feb 20, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Feb 16, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Feb 15, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Feb 14, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Feb 13, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Feb 12, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Feb 09, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Feb 08, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Feb 07, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Feb 06, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Feb 05, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |