Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 200 |
Jul 25, 2024 | 25.65 | 26.22 | 25.65 | 26.16 | 26.16 | 16,200 |
Jul 24, 2024 | 25.61 | 25.61 | 25.45 | 25.45 | 25.45 | 700 |
Jul 23, 2024 | 26.16 | 26.49 | 26.15 | 26.15 | 26.15 | 3,900 |
Jul 22, 2024 | 26.27 | 26.48 | 25.93 | 26.48 | 26.48 | 13,200 |
Jul 19, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 200 |
Jul 18, 2024 | 26.47 | 26.49 | 26.24 | 26.24 | 26.24 | 18,500 |
Jul 17, 2024 | 26.33 | 26.33 | 25.59 | 25.75 | 25.75 | 252,200 |
Jul 16, 2024 | 25.27 | 26.49 | 25.27 | 26.49 | 26.49 | 90,500 |
Jul 15, 2024 | 26.49 | 26.49 | 25.22 | 25.22 | 25.22 | 2,800 |
Jul 12, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 900 |
Jul 11, 2024 | 26.35 | 26.35 | 25.21 | 25.21 | 25.21 | 7,300 |
Jul 10, 2024 | 25.58 | 25.80 | 25.58 | 25.66 | 25.66 | 1,300 |
Jul 09, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jul 08, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 12,900 |
Jul 05, 2024 | 25.90 | 25.99 | 25.90 | 25.99 | 25.99 | 1,300 |
Jul 03, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 19,600 |
Jul 02, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 11,000 |
Jul 01, 2024 | 25.50 | 25.50 | 25.05 | 25.26 | 25.26 | 12,900 |
Jun 28, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1,800 |
Jun 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jun 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jun 25, 2024 | 24.97 | 25.00 | 24.85 | 25.00 | 25.00 | 13,000 |
Jun 24, 2024 | 24.84 | 24.98 | 24.27 | 24.81 | 24.81 | 6,000 |
Jun 21, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 20,500 |
Jun 20, 2024 | 23.90 | 24.57 | 23.90 | 24.47 | 24.47 | 21,200 |
Jun 18, 2024 | 24.45 | 24.48 | 24.45 | 24.48 | 24.48 | 20,500 |
Jun 17, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 71,500 |
Jun 14, 2024 | 23.99 | 23.99 | 23.76 | 23.76 | 23.76 | 8,900 |
Jun 13, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Jun 12, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 500 |
Jun 11, 2024 | 23.80 | 24.17 | 23.80 | 24.17 | 24.17 | 40,200 |
Jun 10, 2024 | 24.48 | 24.48 | 24.17 | 24.31 | 24.31 | 14,000 |
Jun 07, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 13,400 |
Jun 06, 2024 | 24.84 | 24.84 | 24.46 | 24.48 | 24.48 | 9,500 |
Jun 05, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 16,000 |
Jun 04, 2024 | 24.05 | 24.84 | 24.05 | 24.39 | 24.39 | 11,500 |
Jun 03, 2024 | 24.55 | 24.55 | 24.00 | 24.00 | 24.00 | 440,900 |
May 31, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
May 30, 2024 | 23.52 | 24.04 | 23.52 | 24.04 | 24.04 | 700 |
May 29, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2,000 |
May 28, 2024 | 24.34 | 24.34 | 23.76 | 23.76 | 23.76 | 2,000 |
May 24, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 8,800 |
May 23, 2024 | 23.51 | 24.03 | 23.51 | 24.03 | 24.03 | 115,300 |
May 22, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
May 21, 2024 | 23.66 | 24.00 | 23.66 | 24.00 | 24.00 | 500 |
May 20, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 800 |
May 17, 2024 | 24.00 | 24.00 | 23.69 | 23.69 | 23.69 | 500 |
May 16, 2024 | 24.39 | 24.55 | 23.91 | 24.55 | 24.55 | 1,400 |
May 15, 2024 | 24.00 | 24.39 | 23.80 | 23.91 | 23.91 | 15,900 |
May 14, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
May 13, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 400 |
May 10, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
May 09, 2024 | 23.11 | 23.41 | 23.11 | 23.27 | 23.27 | 1,500 |
May 08, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1,600 |
May 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,200 |
May 06, 2024 | 23.79 | 23.86 | 23.08 | 23.08 | 23.08 | 15,800 |
May 03, 2024 | 23.69 | 23.69 | 23.11 | 23.11 | 23.11 | 19,400 |
May 02, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
May 01, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 30, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 29, 2024 | 23.64 | 23.64 | 23.12 | 23.41 | 23.41 | 151,000 |
Apr 26, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 25, 2024 | 22.96 | 23.84 | 22.96 | 23.84 | 23.84 | 2,000 |
Apr 24, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Apr 23, 2024 | 23.83 | 23.83 | 22.98 | 22.98 | 22.98 | 1,200 |
Apr 22, 2024 | 22.80 | 23.07 | 22.80 | 23.07 | 23.07 | 3,600 |
Apr 19, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 300 |
Apr 18, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Apr 17, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 100 |
Apr 16, 2024 | 22.38 | 22.64 | 22.22 | 22.64 | 22.64 | 1,100 |
Apr 15, 2024 | 22.53 | 22.53 | 22.30 | 22.30 | 22.30 | 161,100 |
Apr 12, 2024 | 23.10 | 23.10 | 22.52 | 22.59 | 22.59 | 2,400 |
Apr 11, 2024 | 23.70 | 23.70 | 22.61 | 22.61 | 22.61 | 5,100 |
Apr 11, 2024 | 0.827 Dividend | |||||
Apr 10, 2024 | 24.27 | 24.33 | 24.24 | 24.24 | 23.41 | 600 |
Apr 09, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.23 | 2,000 |
Apr 08, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.88 | 8,400 |
Apr 05, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.33 | - |
Apr 04, 2024 | 24.06 | 24.15 | 24.04 | 24.15 | 23.33 | 3,200 |
Apr 03, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 22.86 | 1,700 |
Apr 02, 2024 | 23.90 | 24.08 | 23.90 | 24.08 | 23.26 | 4,100 |
Apr 01, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.08 | 300 |
Mar 28, 2024 | 24.36 | 24.36 | 24.17 | 24.17 | 23.35 | 19,500 |
Mar 27, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.24 | - |
Mar 26, 2024 | 24.08 | 24.08 | 24.06 | 24.06 | 23.24 | 1,500 |
Mar 25, 2024 | 23.72 | 23.91 | 23.72 | 23.91 | 23.09 | 4,800 |
Mar 22, 2024 | 23.63 | 23.97 | 23.55 | 23.97 | 23.15 | 3,400 |
Mar 21, 2024 | 23.88 | 23.94 | 23.80 | 23.80 | 22.99 | 3,100 |
Mar 20, 2024 | 23.55 | 23.55 | 23.28 | 23.28 | 22.49 | 900 |
Mar 19, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 22.95 | 2,000 |
Mar 18, 2024 | 23.89 | 23.89 | 23.65 | 23.65 | 22.84 | 1,200 |
Mar 15, 2024 | 23.85 | 24.19 | 23.48 | 24.19 | 23.36 | 9,300 |
Mar 14, 2024 | 23.42 | 23.46 | 23.42 | 23.46 | 22.66 | 400 |
Mar 13, 2024 | 23.27 | 23.59 | 23.27 | 23.59 | 22.79 | 10,200 |
Mar 12, 2024 | 23.73 | 23.77 | 23.73 | 23.77 | 22.96 | 121,200 |
Mar 11, 2024 | 23.94 | 23.94 | 23.84 | 23.84 | 23.03 | 135,800 |
Mar 08, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.39 | 20,400 |
Mar 07, 2024 | 24.19 | 24.23 | 24.11 | 24.22 | 23.39 | 1,100 |
Mar 06, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.47 | 28,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |