Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jul 25, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Jul 24, 2024 | 26.86 | 26.86 | 26.50 | 26.50 | 26.50 | 3 |
Jul 23, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jul 22, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Jul 19, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Jul 18, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Jul 17, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Jul 16, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jul 15, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Jul 12, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Jul 11, 2024 | 26.23 | 26.23 | 26.11 | 26.12 | 26.12 | 2,500 |
Jul 10, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Jul 09, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Jul 08, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Jul 05, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Jul 04, 2024 | 26.68 | 26.74 | 26.68 | 26.74 | 26.74 | 4 |
Jul 03, 2024 | 26.95 | 26.95 | 26.00 | 26.00 | 26.00 | 303 |
Jul 02, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Jul 01, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Jun 28, 2024 | 26.73 | 27.20 | 26.73 | 26.90 | 26.90 | 450 |
Jun 27, 2024 | 26.71 | 26.71 | 26.45 | 26.45 | 26.45 | 3 |
Jun 26, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Jun 25, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jun 24, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Jun 21, 2024 | 26.83 | 26.83 | 26.80 | 26.80 | 26.80 | 450 |
Jun 20, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Jun 19, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jun 18, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jun 17, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Jun 14, 2024 | 26.22 | 26.22 | 25.78 | 25.78 | 25.78 | 39 |
Jun 13, 2024 | 23.46 | 25.00 | 23.46 | 25.00 | 25.00 | 3 |
Jun 12, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Jun 11, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Jun 10, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jun 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jun 06, 2024 | 24.05 | 24.13 | 24.05 | 24.13 | 24.13 | 4 |
Jun 05, 2024 | 24.07 | 24.11 | 24.07 | 24.11 | 24.11 | 250 |
Jun 04, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jun 03, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
May 31, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
May 30, 2024 | 24.29 | 24.42 | 24.29 | 24.42 | 24.42 | 3 |
May 29, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
May 28, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
May 27, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
May 24, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
May 23, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
May 22, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
May 21, 2024 | 25.95 | 25.95 | 25.89 | 25.89 | 25.89 | 1,000 |
May 20, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
May 17, 2024 | 25.73 | 25.73 | 25.50 | 25.50 | 25.50 | 3 |
May 16, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
May 15, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
May 14, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 13, 2024 | 24.16 | 24.16 | 24.00 | 24.00 | 24.00 | 3 |
May 10, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
May 09, 2024 | 24.02 | 24.22 | 24.02 | 24.22 | 24.22 | 136 |
May 08, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
May 07, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
May 06, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
May 03, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
May 02, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 30, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Apr 29, 2024 | 23.04 | 23.55 | 23.04 | 23.55 | 23.55 | 3 |
Apr 26, 2024 | 23.10 | 23.35 | 23.10 | 23.17 | 23.17 | 148 |
Apr 25, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Apr 24, 2024 | 24.95 | 24.95 | 23.86 | 23.86 | 23.86 | 403 |
Apr 23, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Apr 22, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Apr 19, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Apr 18, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Apr 17, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Apr 16, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Apr 15, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Apr 12, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 11, 2024 | 25.87 | 25.87 | 25.25 | 25.25 | 25.25 | 233 |
Apr 10, 2024 | 26.15 | 26.84 | 26.00 | 26.00 | 26.00 | 203 |
Apr 09, 2024 | 26.27 | 26.37 | 26.27 | 26.37 | 26.37 | 100 |
Apr 08, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Apr 05, 2024 | 25.13 | 25.92 | 25.13 | 25.92 | 25.92 | 115 |
Apr 04, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Apr 03, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Apr 02, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Mar 28, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Mar 27, 2024 | 23.76 | 23.89 | 23.76 | 23.89 | 23.89 | 250 |
Mar 26, 2024 | 24.20 | 24.20 | 23.83 | 23.83 | 23.83 | 3 |
Mar 25, 2024 | 24.23 | 24.23 | 23.98 | 23.98 | 23.98 | 40 |
Mar 25, 2024 | 0.68 Dividend | |||||
Mar 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.52 | - |
Mar 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.53 | - |
Mar 20, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.39 | - |
Mar 19, 2024 | 24.96 | 25.22 | 24.96 | 25.22 | 24.54 | 36 |
Mar 18, 2024 | 25.05 | 25.13 | 25.02 | 25.13 | 24.45 | 36 |
Mar 15, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.06 | - |
Mar 14, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.05 | - |
Mar 13, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.03 | - |
Mar 12, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 23.95 | - |
Mar 11, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 23.88 | - |
Mar 08, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.74 | - |
Mar 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |