Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Jun 20, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Jun 18, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jun 17, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Jun 14, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
Jun 13, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jun 12, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Jun 11, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Jun 10, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Jun 07, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Jun 06, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Jun 05, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Jun 04, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Jun 03, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
May 31, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
May 30, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
May 29, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
May 28, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
May 24, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
May 23, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
May 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
May 21, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
May 20, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
May 17, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
May 16, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
May 15, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
May 14, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
May 13, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
May 10, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
May 09, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
May 08, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
May 07, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
May 06, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
May 03, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
May 02, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
May 01, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Apr 30, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Apr 29, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Apr 26, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Apr 25, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Apr 24, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Apr 23, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Apr 22, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Apr 19, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Apr 18, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Apr 17, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Apr 16, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Apr 15, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Apr 12, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Apr 11, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Apr 10, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Apr 09, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Apr 08, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Apr 05, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Apr 04, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Apr 03, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Apr 02, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Apr 01, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Mar 28, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Mar 27, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Mar 26, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Mar 25, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Mar 22, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Mar 21, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Mar 20, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Mar 19, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Mar 18, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Mar 15, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Mar 14, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Mar 13, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Mar 12, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Mar 11, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Mar 08, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Mar 07, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Mar 06, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Mar 05, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Mar 04, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Mar 01, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Feb 29, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Feb 28, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Feb 27, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Feb 26, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Feb 23, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Feb 22, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 21, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Feb 20, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Feb 16, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Feb 15, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Feb 14, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Feb 13, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Feb 12, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Feb 09, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Feb 08, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Feb 07, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Feb 06, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Feb 05, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Feb 02, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Feb 01, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Jan 31, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Jan 30, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |