Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 25.58 | 380 |
Jul 25, 2024 | 25.60 | 25.62 | 25.54 | 25.54 | 25.54 | 500 |
Jul 24, 2024 | 26.27 | 26.27 | 25.78 | 25.78 | 25.78 | 3,600 |
Jul 23, 2024 | 26.29 | 26.43 | 26.29 | 26.39 | 26.39 | 11,600 |
Jul 22, 2024 | 26.28 | 26.33 | 26.19 | 26.33 | 26.33 | 1,000 |
Jul 19, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
Jul 18, 2024 | 25.97 | 26.08 | 25.97 | 26.08 | 26.08 | 2,700 |
Jul 17, 2024 | 26.54 | 26.54 | 26.17 | 26.17 | 26.17 | 1,200 |
Jul 16, 2024 | 26.75 | 26.84 | 26.75 | 26.84 | 26.84 | 100 |
Jul 15, 2024 | 26.81 | 26.81 | 26.70 | 26.75 | 26.75 | 3,900 |
Jul 12, 2024 | 26.50 | 26.56 | 26.50 | 26.55 | 26.55 | 1,100 |
Jul 11, 2024 | 26.38 | 26.38 | 26.30 | 26.31 | 26.31 | 1,500 |
Jul 10, 2024 | 26.44 | 26.49 | 26.44 | 26.48 | 26.48 | 3,400 |
Jul 09, 2024 | 26.21 | 26.25 | 26.21 | 26.21 | 26.21 | 3,300 |
Jul 08, 2024 | 25.95 | 26.07 | 25.95 | 26.05 | 26.05 | 1,800 |
Jul 05, 2024 | 26.11 | 26.11 | 25.93 | 25.94 | 25.94 | 1,800 |
Jul 03, 2024 | 25.82 | 25.93 | 25.82 | 25.93 | 25.93 | 2,100 |
Jul 02, 2024 | 25.58 | 25.67 | 25.58 | 25.67 | 25.67 | 700 |
Jul 01, 2024 | 25.57 | 25.58 | 25.56 | 25.58 | 25.58 | 300 |
Jun 28, 2024 | 25.66 | 25.66 | 25.52 | 25.58 | 25.58 | 15,800 |
Jun 27, 2024 | 25.82 | 25.82 | 25.66 | 25.66 | 25.66 | 248,000 |
Jun 26, 2024 | 25.61 | 25.67 | 25.58 | 25.67 | 25.67 | 2,200 |
Jun 25, 2024 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 7,000 |
Jun 24, 2024 | 25.44 | 25.56 | 25.34 | 25.34 | 25.34 | 4,200 |
Jun 21, 2024 | 25.46 | 25.52 | 25.46 | 25.51 | 25.51 | 300 |
Jun 20, 2024 | 25.99 | 25.99 | 25.70 | 25.70 | 25.70 | 800 |
Jun 18, 2024 | 25.89 | 25.96 | 25.88 | 25.88 | 25.88 | 1,500 |
Jun 17, 2024 | 25.67 | 25.75 | 25.62 | 25.69 | 25.69 | 2,100 |
Jun 14, 2024 | 25.69 | 25.72 | 25.66 | 25.68 | 25.68 | 7,300 |
Jun 13, 2024 | 25.87 | 25.89 | 25.79 | 25.89 | 25.89 | 3,900 |
Jun 12, 2024 | 25.86 | 25.89 | 25.86 | 25.86 | 25.86 | 8,900 |
Jun 11, 2024 | 25.49 | 25.67 | 25.49 | 25.61 | 25.61 | 53,200 |
Jun 10, 2024 | 25.56 | 25.64 | 25.50 | 25.58 | 25.58 | 46,200 |
Jun 07, 2024 | 25.55 | 25.57 | 25.46 | 25.46 | 25.46 | 11,800 |
Jun 06, 2024 | 25.64 | 25.70 | 25.61 | 25.70 | 25.70 | 17,100 |
Jun 05, 2024 | 25.40 | 25.70 | 25.40 | 25.69 | 25.69 | 23,800 |
Jun 04, 2024 | 25.27 | 25.27 | 25.15 | 25.22 | 25.22 | 10,300 |
Jun 03, 2024 | 25.34 | 25.47 | 25.34 | 25.47 | 25.47 | 20,400 |
May 31, 2024 | 25.55 | 25.59 | 25.23 | 25.31 | 25.31 | 9,200 |
May 30, 2024 | 25.66 | 25.66 | 25.55 | 25.55 | 25.55 | 9,000 |
May 29, 2024 | 25.66 | 25.68 | 25.65 | 25.68 | 25.68 | 3,600 |
May 28, 2024 | 25.61 | 25.69 | 25.59 | 25.65 | 25.65 | 8,700 |
May 24, 2024 | 25.43 | 25.56 | 25.43 | 25.56 | 25.56 | 81,000 |
May 23, 2024 | 25.48 | 25.48 | 25.28 | 25.39 | 25.39 | 6,100 |
May 22, 2024 | 25.66 | 25.66 | 25.33 | 25.42 | 25.42 | 59,900 |
May 21, 2024 | 25.63 | 25.76 | 25.63 | 25.71 | 25.71 | 31,700 |
May 20, 2024 | 25.55 | 25.82 | 25.55 | 25.82 | 25.82 | 34,700 |
May 17, 2024 | 25.49 | 25.50 | 25.41 | 25.49 | 25.49 | 32,300 |
May 16, 2024 | 25.45 | 25.46 | 25.33 | 25.33 | 25.33 | 334,900 |
May 15, 2024 | 25.11 | 25.48 | 25.09 | 25.45 | 25.45 | 8,900 |
May 14, 2024 | 24.74 | 25.16 | 24.74 | 25.13 | 25.13 | 53,300 |
May 13, 2024 | 24.73 | 24.77 | 24.71 | 24.77 | 24.77 | 3,100 |
May 10, 2024 | 24.69 | 24.78 | 24.60 | 24.66 | 24.66 | 26,900 |
May 09, 2024 | 24.38 | 24.56 | 24.37 | 24.56 | 24.56 | 2,400 |
May 08, 2024 | 24.05 | 24.17 | 23.99 | 24.06 | 24.06 | 18,400 |
May 07, 2024 | 24.09 | 24.11 | 24.00 | 24.00 | 24.00 | 8,600 |
May 06, 2024 | 23.92 | 23.95 | 23.90 | 23.95 | 23.95 | 4,300 |
May 03, 2024 | 23.55 | 23.66 | 23.55 | 23.66 | 23.66 | 100 |
May 02, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
May 01, 2024 | 23.06 | 23.08 | 23.06 | 23.08 | 23.08 | 200 |
Apr 30, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Apr 29, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
Apr 26, 2024 | 23.18 | 23.21 | 23.08 | 23.19 | 23.19 | 4,500 |
Apr 25, 2024 | 22.81 | 23.05 | 22.81 | 22.97 | 22.97 | 3,000 |
Apr 24, 2024 | 22.94 | 22.94 | 22.77 | 22.77 | 22.77 | 2,800 |
Apr 23, 2024 | 22.81 | 22.84 | 22.81 | 22.84 | 22.84 | 500 |
Apr 22, 2024 | 22.47 | 22.63 | 22.47 | 22.58 | 22.58 | 2,300 |
Apr 19, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 200 |
Apr 18, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Apr 17, 2024 | 22.74 | 22.74 | 22.63 | 22.70 | 22.70 | 7,200 |
Apr 16, 2024 | 22.80 | 22.94 | 22.77 | 22.90 | 22.90 | 4,100 |
Apr 15, 2024 | 22.83 | 22.85 | 22.82 | 22.84 | 22.84 | 13,700 |
Apr 12, 2024 | 23.29 | 23.29 | 23.07 | 23.07 | 23.07 | 2,400 |
Apr 11, 2024 | 23.12 | 23.20 | 23.11 | 23.20 | 23.20 | 2,200 |
Apr 10, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 100 |
Apr 09, 2024 | 23.07 | 23.10 | 23.06 | 23.10 | 23.10 | 2,600 |
Apr 08, 2024 | 23.32 | 23.32 | 23.22 | 23.22 | 23.22 | 13,400 |
Apr 05, 2024 | 23.11 | 23.33 | 23.11 | 23.32 | 23.32 | 1,800 |
Apr 04, 2024 | 23.14 | 23.23 | 22.94 | 22.94 | 22.94 | 1,700 |
Apr 03, 2024 | 23.15 | 23.16 | 23.13 | 23.16 | 23.16 | 3,900 |
Apr 02, 2024 | 23.00 | 23.01 | 22.97 | 23.00 | 23.00 | 1,800 |
Apr 01, 2024 | 23.09 | 23.09 | 23.05 | 23.07 | 23.07 | 3,000 |
Mar 28, 2024 | 22.96 | 22.96 | 22.91 | 22.93 | 22.93 | 2,500 |
Mar 27, 2024 | 23.08 | 23.08 | 22.86 | 22.88 | 22.88 | 2,300 |
Mar 26, 2024 | 22.96 | 23.03 | 22.96 | 23.03 | 23.03 | 25,500 |
Mar 25, 2024 | 23.00 | 23.00 | 22.94 | 22.94 | 22.94 | 300 |
Mar 22, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
Mar 21, 2024 | 22.88 | 22.95 | 22.85 | 22.89 | 22.89 | 17,100 |
Mar 20, 2024 | 22.70 | 22.79 | 22.65 | 22.79 | 22.79 | 1,200 |
Mar 19, 2024 | 22.45 | 22.65 | 22.45 | 22.62 | 22.62 | 10,500 |
Mar 18, 2024 | 22.49 | 22.49 | 22.44 | 22.44 | 22.44 | 300 |
Mar 15, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 100 |
Mar 14, 2024 | 22.51 | 22.54 | 22.49 | 22.49 | 22.49 | 8,400 |
Mar 13, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
Mar 12, 2024 | 22.34 | 22.51 | 22.32 | 22.50 | 22.50 | 6,900 |
Mar 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
Mar 08, 2024 | 22.36 | 22.36 | 22.29 | 22.29 | 22.29 | 22,600 |
Mar 07, 2024 | 22.48 | 22.53 | 22.48 | 22.53 | 22.53 | 7,100 |
Mar 06, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Mar 05, 2024 | 22.34 | 22.34 | 22.16 | 22.20 | 22.20 | 5,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |