Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.86 | 24.86 | 24.32 | 24.52 | 24.52 | 95 |
Jul 25, 2024 | 23.17 | 23.31 | 23.17 | 23.31 | 23.31 | 1,052 |
Jul 24, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
Jul 23, 2024 | 24.70 | 24.83 | 24.70 | 24.83 | 24.83 | 470 |
Jul 22, 2024 | 24.55 | 25.13 | 24.55 | 24.86 | 24.86 | 1,735 |
Jul 19, 2024 | 23.96 | 24.45 | 23.96 | 24.45 | 24.45 | 8,771 |
Jul 18, 2024 | 24.15 | 24.15 | 24.10 | 24.10 | 24.10 | 2,404 |
Jul 17, 2024 | 24.49 | 24.50 | 24.28 | 24.28 | 24.28 | 1,733 |
Jul 16, 2024 | 23.69 | 24.20 | 23.69 | 24.20 | 24.20 | 2,935 |
Jul 15, 2024 | 23.14 | 23.58 | 23.14 | 23.48 | 23.48 | 625 |
Jul 12, 2024 | 22.13 | 22.13 | 21.50 | 21.90 | 21.90 | 760 |
Jul 11, 2024 | 22.47 | 22.47 | 21.97 | 21.97 | 21.97 | 320 |
Jul 10, 2024 | 22.32 | 22.32 | 21.97 | 21.97 | 21.97 | 485 |
Jul 09, 2024 | 21.80 | 21.81 | 21.70 | 21.70 | 21.70 | 1,150 |
Jul 08, 2024 | 20.89 | 21.80 | 20.88 | 21.47 | 21.47 | 1,646 |
Jul 05, 2024 | 20.86 | 21.08 | 20.34 | 21.08 | 21.08 | 2,604 |
Jul 04, 2024 | 22.39 | 22.40 | 21.70 | 21.81 | 21.81 | 6,436 |
Jul 03, 2024 | 23.02 | 23.02 | 22.90 | 22.90 | 22.90 | 860 |
Jul 02, 2024 | 24.13 | 24.13 | 23.82 | 24.00 | 24.00 | 11,669 |
Jul 01, 2024 | 23.51 | 24.23 | 23.51 | 24.23 | 24.23 | 185 |
Jun 28, 2024 | 23.63 | 23.80 | 23.63 | 23.80 | 23.80 | 172 |
Jun 27, 2024 | 22.90 | 23.62 | 22.90 | 23.62 | 23.62 | 944 |
Jun 26, 2024 | 23.43 | 23.50 | 23.33 | 23.50 | 23.50 | 472 |
Jun 25, 2024 | 23.30 | 23.51 | 23.14 | 23.51 | 23.51 | 4,998 |
Jun 24, 2024 | 24.07 | 24.07 | 23.00 | 23.34 | 23.34 | 8,039 |
Jun 21, 2024 | 24.30 | 24.30 | 23.94 | 24.29 | 24.29 | 12,169 |
Jun 20, 2024 | 24.42 | 24.83 | 24.42 | 24.83 | 24.83 | 2,370 |
Jun 19, 2024 | 24.42 | 24.51 | 24.22 | 24.33 | 24.33 | 981 |
Jun 18, 2024 | 24.53 | 24.53 | 23.64 | 23.93 | 23.93 | 9,755 |
Jun 17, 2024 | 25.32 | 25.32 | 24.55 | 24.60 | 24.60 | 1,845 |
Jun 14, 2024 | 25.18 | 25.18 | 24.81 | 24.81 | 24.81 | 26 |
Jun 13, 2024 | 25.82 | 25.82 | 25.23 | 25.23 | 25.23 | 1,002 |
Jun 12, 2024 | 25.59 | 25.92 | 25.53 | 25.92 | 25.92 | 921 |
Jun 11, 2024 | 25.60 | 25.60 | 25.32 | 25.33 | 25.33 | 1,114 |
Jun 10, 2024 | 26.14 | 26.27 | 26.14 | 26.27 | 26.27 | 27 |
Jun 07, 2024 | 26.86 | 26.95 | 26.83 | 26.95 | 26.95 | 2,131 |
Jun 06, 2024 | 26.60 | 26.92 | 26.60 | 26.75 | 26.75 | 746 |
Jun 05, 2024 | 26.90 | 26.90 | 26.67 | 26.90 | 26.90 | 850 |
Jun 04, 2024 | 26.34 | 26.34 | 26.18 | 26.27 | 26.27 | 1,270 |
Jun 03, 2024 | 26.40 | 26.83 | 26.40 | 26.49 | 26.49 | 1,240 |
May 31, 2024 | 26.16 | 26.53 | 26.03 | 26.07 | 26.07 | 5,303 |
May 30, 2024 | 26.18 | 26.36 | 26.18 | 26.36 | 26.36 | 1,018 |
May 29, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 535 |
May 28, 2024 | 26.63 | 26.73 | 26.53 | 26.73 | 26.73 | 1,925 |
May 27, 2024 | 26.97 | 27.15 | 26.86 | 27.15 | 27.15 | 171 |
May 24, 2024 | 26.57 | 26.57 | 26.00 | 26.49 | 26.49 | 1,084 |
May 23, 2024 | 27.50 | 27.50 | 26.77 | 26.79 | 26.79 | 2,843 |
May 22, 2024 | 26.78 | 26.95 | 26.78 | 26.95 | 26.95 | 2,593 |
May 21, 2024 | 26.48 | 27.23 | 26.42 | 26.55 | 26.55 | 9,470 |
May 17, 2024 | 24.56 | 24.88 | 24.48 | 24.88 | 24.88 | 2,812 |
May 16, 2024 | 24.08 | 24.23 | 24.04 | 24.04 | 24.04 | 1,154 |
May 15, 2024 | 23.09 | 23.67 | 23.09 | 23.67 | 23.67 | 6,234 |
May 14, 2024 | 22.82 | 22.82 | 22.81 | 22.81 | 22.81 | 1,435 |
May 13, 2024 | 23.25 | 23.47 | 23.20 | 23.47 | 23.47 | 1,555 |
May 10, 2024 | 24.11 | 24.11 | 22.86 | 22.86 | 22.86 | 145 |
May 08, 2024 | 23.80 | 23.80 | 23.34 | 23.42 | 23.42 | 1,291 |
May 07, 2024 | 23.26 | 23.82 | 23.26 | 23.75 | 23.75 | 2,092 |
May 06, 2024 | 24.48 | 24.51 | 23.78 | 23.78 | 23.78 | 791 |
May 03, 2024 | 22.47 | 23.17 | 22.23 | 23.04 | 23.04 | 2,155 |
May 02, 2024 | 22.07 | 22.52 | 21.36 | 22.52 | 22.52 | 9,908 |
Apr 30, 2024 | 23.92 | 23.92 | 22.94 | 23.15 | 23.15 | 3,740 |
Apr 29, 2024 | 23.87 | 23.89 | 23.57 | 23.89 | 23.89 | 1,206 |
Apr 26, 2024 | 23.81 | 24.19 | 23.81 | 24.11 | 24.11 | 265 |
Apr 25, 2024 | 24.27 | 24.27 | 23.81 | 23.81 | 23.81 | 388 |
Apr 24, 2024 | 25.17 | 25.20 | 24.51 | 24.51 | 24.51 | 9,499 |
Apr 23, 2024 | 24.50 | 25.17 | 24.50 | 25.17 | 25.17 | 1,848 |
Apr 22, 2024 | 25.10 | 25.10 | 24.82 | 24.90 | 24.90 | 4,832 |
Apr 19, 2024 | 24.28 | 24.50 | 24.00 | 24.26 | 24.26 | 4,135 |
Apr 18, 2024 | 23.11 | 23.99 | 23.00 | 23.99 | 23.99 | 4,337 |
Apr 17, 2024 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | 8,294 |
Apr 16, 2024 | 24.00 | 24.01 | 23.38 | 23.42 | 23.42 | 4,257 |
Apr 15, 2024 | 25.19 | 25.31 | 24.39 | 24.49 | 24.49 | 8,530 |
Apr 12, 2024 | 27.46 | 27.46 | 26.19 | 26.19 | 26.19 | 1,900 |
Apr 11, 2024 | 26.40 | 27.14 | 26.40 | 26.49 | 26.49 | 3,983 |
Apr 10, 2024 | 26.00 | 26.21 | 25.57 | 26.21 | 26.21 | 9,605 |
Apr 09, 2024 | 26.75 | 26.86 | 26.02 | 26.02 | 26.02 | 2,948 |
Apr 08, 2024 | 25.67 | 27.50 | 25.67 | 27.17 | 27.17 | 8,919 |
Apr 05, 2024 | 25.19 | 25.42 | 24.93 | 25.42 | 25.42 | 2,130 |
Apr 04, 2024 | 24.95 | 25.69 | 24.95 | 25.65 | 25.65 | 2,790 |
Apr 03, 2024 | 24.97 | 25.20 | 24.97 | 25.10 | 25.10 | 2,504 |
Apr 02, 2024 | 25.80 | 25.80 | 24.67 | 24.97 | 24.97 | 2,003 |
Mar 28, 2024 | 26.76 | 26.88 | 26.68 | 26.78 | 26.78 | 2,516 |
Mar 27, 2024 | 26.75 | 27.15 | 26.02 | 26.35 | 26.35 | 2,399 |
Mar 26, 2024 | 26.44 | 26.97 | 26.40 | 26.69 | 26.69 | 4,546 |
Mar 25, 2024 | 25.16 | 26.70 | 25.11 | 26.70 | 26.70 | 7,655 |
Mar 22, 2024 | 25.14 | 25.14 | 23.93 | 24.11 | 24.11 | 4,771 |
Mar 21, 2024 | 25.00 | 25.63 | 24.94 | 25.25 | 25.25 | 18,229 |
Mar 20, 2024 | 23.30 | 23.95 | 23.30 | 23.36 | 23.36 | 2,092 |
Mar 19, 2024 | 24.00 | 24.13 | 22.81 | 23.75 | 23.75 | 30,437 |
Mar 18, 2024 | 25.50 | 25.61 | 24.85 | 25.20 | 25.20 | 14,894 |
Mar 15, 2024 | 25.77 | 25.80 | 24.00 | 25.80 | 25.80 | 14,320 |
Mar 14, 2024 | 26.90 | 27.39 | 26.50 | 26.50 | 26.50 | 5,513 |
Mar 13, 2024 | 27.25 | 27.86 | 26.25 | 27.02 | 27.02 | 20,357 |
Mar 12, 2024 | 27.40 | 27.67 | 26.50 | 26.50 | 26.50 | 6,499 |
Mar 11, 2024 | 26.59 | 27.26 | 26.50 | 27.26 | 27.26 | 5,776 |
Mar 08, 2024 | 25.20 | 26.00 | 25.00 | 25.17 | 25.17 | 14,751 |
Mar 07, 2024 | 25.50 | 25.69 | 25.05 | 25.36 | 25.36 | 5,679 |
Mar 06, 2024 | 25.01 | 26.02 | 24.78 | 25.15 | 25.15 | 11,839 |
Mar 05, 2024 | 24.80 | 26.15 | 24.31 | 24.37 | 24.37 | 22,235 |
Mar 04, 2024 | 24.05 | 25.10 | 24.05 | 25.10 | 25.10 | 17,274 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |