Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.65 | 24.73 | 24.65 | 24.72 | 24.72 | 10,063 |
Jul 25, 2024 | 24.68 | 24.72 | 24.55 | 24.70 | 24.70 | 17,028 |
Jul 24, 2024 | 24.72 | 24.72 | 24.58 | 24.58 | 24.58 | 11,603 |
Jul 23, 2024 | 24.72 | 24.72 | 24.63 | 24.67 | 24.67 | 8,257 |
Jul 22, 2024 | 24.60 | 24.72 | 24.60 | 24.66 | 24.66 | 21,298 |
Jul 19, 2024 | 24.56 | 24.60 | 24.49 | 24.60 | 24.60 | 26,627 |
Jul 18, 2024 | 24.72 | 24.72 | 24.52 | 24.54 | 24.54 | 33,255 |
Jul 17, 2024 | 24.72 | 24.72 | 24.61 | 24.72 | 24.72 | 21,320 |
Jul 16, 2024 | 24.69 | 24.73 | 24.61 | 24.72 | 24.72 | 19,545 |
Jul 15, 2024 | 24.65 | 24.69 | 24.60 | 24.65 | 24.65 | 25,012 |
Jul 12, 2024 | 24.61 | 24.65 | 24.54 | 24.54 | 24.54 | 19,637 |
Jul 11, 2024 | 24.62 | 24.69 | 24.48 | 24.52 | 24.52 | 45,902 |
Jul 10, 2024 | 24.51 | 24.60 | 24.50 | 24.55 | 24.55 | 9,014 |
Jul 09, 2024 | 24.57 | 24.57 | 24.47 | 24.51 | 24.51 | 32,824 |
Jul 08, 2024 | 24.69 | 24.69 | 24.52 | 24.52 | 24.52 | 19,098 |
Jul 05, 2024 | 24.69 | 24.69 | 24.57 | 24.57 | 24.57 | 14,166 |
Jul 03, 2024 | 24.59 | 24.65 | 24.58 | 24.62 | 24.62 | 14,921 |
Jul 02, 2024 | 24.59 | 24.59 | 24.54 | 24.55 | 24.55 | 21,693 |
Jul 01, 2024 | 24.46 | 24.58 | 24.45 | 24.56 | 24.56 | 19,565 |
Jun 28, 2024 | 24.50 | 24.55 | 24.45 | 24.46 | 24.46 | 31,880 |
Jun 27, 2024 | 24.45 | 24.55 | 24.44 | 24.48 | 24.48 | 14,946 |
Jun 26, 2024 | 24.44 | 24.50 | 24.42 | 24.49 | 24.49 | 24,906 |
Jun 25, 2024 | 24.36 | 24.42 | 24.34 | 24.42 | 24.42 | 17,222 |
Jun 24, 2024 | 24.35 | 24.40 | 24.33 | 24.40 | 24.40 | 11,109 |
Jun 21, 2024 | 24.35 | 24.35 | 24.26 | 24.33 | 24.33 | 21,037 |
Jun 20, 2024 | 24.30 | 24.33 | 24.22 | 24.32 | 24.32 | 16,469 |
Jun 18, 2024 | 24.25 | 24.31 | 24.23 | 24.30 | 24.30 | 26,266 |
Jun 17, 2024 | 24.25 | 24.33 | 24.18 | 24.27 | 24.27 | 23,429 |
Jun 14, 2024 | 24.25 | 24.33 | 24.25 | 24.29 | 24.29 | 15,473 |
Jun 13, 2024 | 24.28 | 24.28 | 24.21 | 24.25 | 24.25 | 16,848 |
Jun 12, 2024 | 24.25 | 24.33 | 24.21 | 24.28 | 24.28 | 27,304 |
Jun 11, 2024 | 24.22 | 24.29 | 24.20 | 24.23 | 24.23 | 17,464 |
Jun 10, 2024 | 24.26 | 24.29 | 24.15 | 24.29 | 24.29 | 33,319 |
Jun 07, 2024 | 24.46 | 24.46 | 24.12 | 24.20 | 24.20 | 25,638 |
Jun 06, 2024 | 24.45 | 24.48 | 24.28 | 24.47 | 24.47 | 22,319 |
Jun 05, 2024 | 24.18 | 24.44 | 24.18 | 24.31 | 24.31 | 11,313 |
Jun 04, 2024 | 24.17 | 24.40 | 24.16 | 24.16 | 24.16 | 14,513 |
Jun 03, 2024 | 24.48 | 24.48 | 24.11 | 24.11 | 24.11 | 43,820 |
Jun 03, 2024 | 0.6989 Dividend | |||||
May 31, 2024 | 24.80 | 24.97 | 24.77 | 24.97 | 24.27 | 45,614 |
May 30, 2024 | 24.81 | 24.85 | 24.69 | 24.80 | 24.11 | 27,023 |
May 29, 2024 | 24.85 | 24.85 | 24.65 | 24.73 | 24.04 | 15,612 |
May 28, 2024 | 24.83 | 24.83 | 24.65 | 24.82 | 24.13 | 31,159 |
May 24, 2024 | 24.61 | 24.83 | 24.55 | 24.83 | 24.14 | 22,571 |
May 23, 2024 | 24.75 | 24.79 | 24.49 | 24.70 | 24.01 | 22,852 |
May 22, 2024 | 24.75 | 24.83 | 24.72 | 24.79 | 24.10 | 18,776 |
May 21, 2024 | 24.73 | 24.80 | 24.72 | 24.78 | 24.09 | 19,003 |
May 20, 2024 | 24.66 | 24.76 | 24.66 | 24.72 | 24.03 | 24,570 |
May 17, 2024 | 24.52 | 24.73 | 24.46 | 24.66 | 23.97 | 13,118 |
May 16, 2024 | 24.58 | 24.59 | 24.27 | 24.52 | 23.83 | 37,569 |
May 15, 2024 | 24.44 | 24.73 | 24.44 | 24.55 | 23.86 | 21,938 |
May 14, 2024 | 24.56 | 24.66 | 24.30 | 24.44 | 23.76 | 51,753 |
May 13, 2024 | 24.75 | 24.77 | 24.28 | 24.56 | 23.88 | 64,641 |
May 10, 2024 | 24.72 | 24.74 | 24.65 | 24.74 | 24.05 | 29,555 |
May 09, 2024 | 24.44 | 24.72 | 24.40 | 24.69 | 24.00 | 33,696 |
May 08, 2024 | 24.40 | 24.50 | 24.27 | 24.34 | 23.66 | 11,335 |
May 07, 2024 | 24.50 | 24.50 | 24.32 | 24.40 | 23.72 | 10,137 |
May 06, 2024 | 24.48 | 24.51 | 24.44 | 24.44 | 23.76 | 15,732 |
May 03, 2024 | 24.42 | 24.56 | 24.20 | 24.43 | 23.75 | 24,901 |
May 02, 2024 | 24.30 | 24.70 | 24.17 | 24.48 | 23.79 | 17,151 |
May 01, 2024 | 24.20 | 24.36 | 24.09 | 24.35 | 23.67 | 12,123 |
Apr 30, 2024 | 24.20 | 24.27 | 24.02 | 24.27 | 23.59 | 38,296 |
Apr 29, 2024 | 23.98 | 24.12 | 23.98 | 24.11 | 23.44 | 22,652 |
Apr 26, 2024 | 23.90 | 23.97 | 23.84 | 23.89 | 23.22 | 18,898 |
Apr 25, 2024 | 23.85 | 23.91 | 23.78 | 23.87 | 23.20 | 9,006 |
Apr 24, 2024 | 23.86 | 23.95 | 23.81 | 23.89 | 23.22 | 25,887 |
Apr 23, 2024 | 23.89 | 23.95 | 23.80 | 23.85 | 23.18 | 29,770 |
Apr 22, 2024 | 24.05 | 24.11 | 23.85 | 23.99 | 23.31 | 35,456 |
Apr 19, 2024 | 23.90 | 24.14 | 23.90 | 24.14 | 23.46 | 15,655 |
Apr 18, 2024 | 23.97 | 23.97 | 23.74 | 23.89 | 23.22 | 19,156 |
Apr 17, 2024 | 23.76 | 23.91 | 23.72 | 23.83 | 23.16 | 15,578 |
Apr 16, 2024 | 23.80 | 23.86 | 23.56 | 23.69 | 23.03 | 46,585 |
Apr 15, 2024 | 24.05 | 24.06 | 23.84 | 23.85 | 23.18 | 66,145 |
Apr 12, 2024 | 24.22 | 24.25 | 24.03 | 24.05 | 23.38 | 6,595 |
Apr 11, 2024 | 24.07 | 24.25 | 24.07 | 24.25 | 23.57 | 4,401 |
Apr 10, 2024 | 24.40 | 24.40 | 24.16 | 24.18 | 23.50 | 27,424 |
Apr 09, 2024 | 24.35 | 24.44 | 24.35 | 24.40 | 23.72 | 6,992 |
Apr 08, 2024 | 24.37 | 24.42 | 24.30 | 24.42 | 23.74 | 13,402 |
Apr 05, 2024 | 24.45 | 24.48 | 24.35 | 24.35 | 23.67 | 6,467 |
Apr 04, 2024 | 24.48 | 24.50 | 24.39 | 24.42 | 23.73 | 13,624 |
Apr 03, 2024 | 24.25 | 24.55 | 24.25 | 24.52 | 23.83 | 10,342 |
Apr 02, 2024 | 24.55 | 24.59 | 24.20 | 24.36 | 23.67 | 20,712 |
Apr 01, 2024 | 24.60 | 24.65 | 24.41 | 24.61 | 23.92 | 25,724 |
Mar 28, 2024 | 24.45 | 24.80 | 24.35 | 24.74 | 24.05 | 96,125 |
Mar 27, 2024 | 24.19 | 24.59 | 24.14 | 24.37 | 23.69 | 48,886 |
Mar 26, 2024 | 24.05 | 24.24 | 23.89 | 24.06 | 23.39 | 41,543 |
Mar 25, 2024 | 24.00 | 24.05 | 23.95 | 24.01 | 23.34 | 12,037 |
Mar 22, 2024 | 23.93 | 24.02 | 23.91 | 23.98 | 23.31 | 11,744 |
Mar 21, 2024 | 24.00 | 24.10 | 23.91 | 23.91 | 23.24 | 31,126 |
Mar 20, 2024 | 23.85 | 24.01 | 23.78 | 23.94 | 23.27 | 28,837 |
Mar 19, 2024 | 23.80 | 23.89 | 23.70 | 23.89 | 23.22 | 101,800 |
Mar 18, 2024 | 23.95 | 23.95 | 23.76 | 23.76 | 23.09 | 58,487 |
Mar 15, 2024 | 24.05 | 24.05 | 23.89 | 23.95 | 23.28 | 13,153 |
Mar 14, 2024 | 23.92 | 24.11 | 23.85 | 24.10 | 23.43 | 24,686 |
Mar 13, 2024 | 24.14 | 24.14 | 23.85 | 23.92 | 23.25 | 25,878 |
Mar 12, 2024 | 23.90 | 24.02 | 23.87 | 24.01 | 23.34 | 17,545 |
Mar 11, 2024 | 24.07 | 24.09 | 23.82 | 23.99 | 23.32 | 15,280 |
Mar 08, 2024 | 24.13 | 24.23 | 24.08 | 24.10 | 23.43 | 10,752 |
Mar 07, 2024 | 24.12 | 24.18 | 24.00 | 24.13 | 23.45 | 16,838 |
Mar 06, 2024 | 24.06 | 24.15 | 23.84 | 24.01 | 23.34 | 38,792 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |