Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jun 03, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
May 31, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
May 30, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
May 29, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
May 28, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
May 24, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
May 23, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
May 22, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
May 21, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
May 20, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
May 17, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
May 16, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
May 15, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
May 14, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
May 13, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
May 10, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
May 09, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
May 08, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
May 07, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
May 06, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
May 03, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
May 02, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
May 01, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Apr 30, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Apr 29, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Apr 26, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Apr 25, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Apr 24, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Apr 23, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Apr 22, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Apr 19, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Apr 18, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Apr 17, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Apr 16, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Apr 15, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Apr 12, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Apr 11, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Apr 10, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Apr 09, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Apr 08, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Apr 05, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Apr 04, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Apr 03, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Apr 02, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Apr 01, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Mar 28, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Mar 27, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Mar 26, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Mar 25, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Mar 22, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Mar 21, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Mar 20, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Mar 19, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Mar 18, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Mar 15, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Mar 14, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Mar 13, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Mar 12, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Mar 11, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Mar 08, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Mar 07, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Mar 06, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Mar 05, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Mar 04, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Mar 01, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Feb 29, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Feb 28, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Feb 27, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Feb 26, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Feb 23, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Feb 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Feb 21, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Feb 20, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Feb 16, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Feb 15, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Feb 14, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Feb 13, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Feb 12, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Feb 09, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Feb 08, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Feb 07, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Feb 06, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Feb 05, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Feb 02, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Feb 01, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Jan 31, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Jan 30, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Jan 29, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Jan 26, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Jan 25, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Jan 24, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Jan 23, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jan 22, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Jan 19, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Jan 18, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Jan 17, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Jan 16, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Jan 12, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Jan 11, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |