Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 3 |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Jun 20, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Jun 19, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Jun 18, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Jun 17, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Jun 14, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Jun 13, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Jun 12, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Jun 11, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Jun 10, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Jun 07, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Jun 06, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jun 05, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Jun 04, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jun 03, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
May 31, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
May 30, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
May 29, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
May 28, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
May 27, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
May 24, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
May 23, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
May 22, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
May 21, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
May 20, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
May 17, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
May 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
May 15, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
May 14, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
May 13, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
May 10, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
May 09, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
May 08, 2024 | 25.34 | 25.34 | 25.00 | 25.00 | 25.00 | 3 |
May 07, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
May 06, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
May 03, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
May 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 30, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 29, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 26, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Apr 25, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Apr 24, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Apr 23, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Apr 22, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Apr 19, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Apr 18, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Apr 17, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Apr 16, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Apr 15, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Apr 12, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Apr 11, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Apr 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 09, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Apr 08, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Apr 05, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Apr 04, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Apr 03, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Apr 02, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Mar 28, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Mar 27, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Mar 26, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Mar 25, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Mar 22, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Mar 21, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Mar 20, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 18, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Mar 15, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Mar 14, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Mar 13, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 12, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 11, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Mar 08, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Mar 07, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 06, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Mar 05, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 250 |
Mar 04, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Mar 01, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Feb 29, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Feb 28, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Feb 27, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Feb 26, 2024 | 25.18 | 25.18 | 25.16 | 25.16 | 25.16 | 250 |
Feb 23, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Feb 22, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Feb 21, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Feb 20, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 250 |
Feb 19, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Feb 16, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Feb 15, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Feb 14, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Feb 13, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Feb 12, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Feb 09, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Feb 08, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Feb 07, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Feb 06, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Feb 05, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 02, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |