Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
May 30, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
May 29, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
May 28, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
May 24, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
May 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 22, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
May 21, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
May 20, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
May 17, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
May 16, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
May 15, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
May 14, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
May 13, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
May 10, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
May 09, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
May 08, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
May 07, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
May 06, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
May 03, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
May 02, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
May 01, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Apr 30, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Apr 29, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Apr 26, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Apr 25, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Apr 24, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Apr 23, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Apr 22, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Apr 19, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Apr 18, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Apr 17, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Apr 16, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Apr 15, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Apr 12, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 11, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Apr 10, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Apr 09, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
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 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 03, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Apr 02, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Apr 01, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Mar 28, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Mar 27, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Mar 26, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Mar 25, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Mar 22, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Mar 21, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Mar 20, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 19, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Mar 18, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Mar 15, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Mar 14, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 13, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Mar 12, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Mar 11, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Mar 08, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Mar 07, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Mar 06, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Mar 05, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Mar 04, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Mar 01, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Feb 29, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 28, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Feb 27, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Feb 26, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Feb 23, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Feb 22, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 21, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Feb 20, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Feb 16, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Feb 15, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Feb 14, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Feb 13, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Feb 12, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Feb 09, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Feb 08, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Feb 07, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Feb 06, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Feb 05, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Feb 02, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
Feb 01, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Jan 31, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Jan 30, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Jan 29, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Jan 26, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Jan 25, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Jan 24, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 23, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Jan 22, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jan 19, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jan 18, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Jan 17, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Jan 16, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Jan 12, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Jan 11, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Jan 10, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Jan 09, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |