Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.40 | 24.46 | 24.40 | 24.46 | 24.46 | 650 |
Jul 25, 2024 | 23.20 | 23.32 | 23.20 | 23.32 | 23.32 | 3,305 |
Jul 24, 2024 | 24.07 | 24.08 | 23.97 | 23.97 | 23.97 | 1,523 |
Jul 23, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Jul 22, 2024 | 24.37 | 24.56 | 24.00 | 24.56 | 24.56 | 5,605 |
Jul 19, 2024 | 23.75 | 24.33 | 23.75 | 24.33 | 24.33 | 830 |
Jul 18, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Jul 17, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 200 |
Jul 16, 2024 | 23.04 | 23.48 | 23.04 | 23.48 | 23.48 | 300 |
Jul 15, 2024 | 22.60 | 22.60 | 22.52 | 22.59 | 22.59 | 450 |
Jul 12, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jul 11, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jul 10, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 240 |
Jul 09, 2024 | 20.63 | 20.65 | 20.63 | 20.65 | 20.65 | 982 |
Jul 08, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 520 |
Jul 05, 2024 | 20.01 | 20.54 | 20.01 | 20.19 | 20.19 | 400 |
Jul 04, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Jul 03, 2024 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | 602 |
Jul 02, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 415 |
Jun 28, 2024 | 22.00 | 22.00 | 21.88 | 21.90 | 21.90 | 2,800 |
Jun 27, 2024 | 22.29 | 22.29 | 22.10 | 22.10 | 22.10 | 2,400 |
Jun 26, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Jun 25, 2024 | 22.06 | 22.49 | 22.01 | 22.49 | 22.49 | 1,580 |
Jun 24, 2024 | 22.20 | 22.20 | 21.47 | 21.47 | 21.47 | 1,215 |
Jun 21, 2024 | 22.78 | 23.05 | 22.78 | 22.89 | 22.89 | 3,665 |
Jun 20, 2024 | 23.32 | 23.32 | 23.27 | 23.27 | 23.27 | 240 |
Jun 19, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Jun 18, 2024 | 23.08 | 23.42 | 23.08 | 23.16 | 23.16 | 560 |
Jun 17, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 189 |
Jun 14, 2024 | 24.00 | 24.00 | 23.35 | 23.73 | 23.73 | 1,841 |
Jun 13, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Jun 12, 2024 | 25.23 | 25.23 | 24.45 | 24.45 | 24.45 | 2,101 |
Jun 11, 2024 | 24.35 | 24.37 | 24.20 | 24.20 | 24.20 | 500 |
Jun 10, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 182 |
Jun 07, 2024 | 25.73 | 25.73 | 24.76 | 24.83 | 24.83 | 1,935 |
Jun 06, 2024 | 25.60 | 25.62 | 25.43 | 25.59 | 25.59 | 2,154 |
Jun 05, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 228 |
Jun 04, 2024 | 24.97 | 25.50 | 24.97 | 25.46 | 25.46 | 546 |
Jun 03, 2024 | 25.17 | 25.17 | 24.78 | 24.83 | 24.83 | 3,711 |
May 31, 2024 | 24.42 | 24.64 | 24.19 | 24.64 | 24.64 | 352 |
May 30, 2024 | 24.57 | 24.57 | 24.46 | 24.46 | 24.46 | 800 |
May 29, 2024 | 24.55 | 24.55 | 24.24 | 24.24 | 24.24 | 200 |
May 28, 2024 | 24.70 | 24.86 | 24.31 | 24.86 | 24.86 | 771 |
May 27, 2024 | 24.83 | 25.45 | 24.52 | 25.45 | 25.45 | 700 |
May 24, 2024 | 24.32 | 24.83 | 24.32 | 24.81 | 24.81 | 1,700 |
May 23, 2024 | 25.01 | 25.01 | 24.22 | 24.22 | 24.22 | 335 |
May 22, 2024 | 25.30 | 25.30 | 24.52 | 24.85 | 24.85 | 36,870 |
May 21, 2024 | 25.64 | 25.64 | 24.90 | 24.98 | 24.98 | 5,222 |
May 17, 2024 | 23.93 | 24.26 | 23.93 | 24.26 | 24.26 | 300 |
May 16, 2024 | 23.82 | 23.82 | 23.43 | 23.65 | 23.65 | 2,105 |
May 15, 2024 | 23.21 | 23.92 | 23.21 | 23.92 | 23.92 | 1,800 |
May 14, 2024 | 22.07 | 22.33 | 22.06 | 22.33 | 22.33 | 2,660 |
May 13, 2024 | 22.67 | 22.77 | 22.67 | 22.70 | 22.70 | 703 |
May 10, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 107 |
May 09, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 08, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 07, 2024 | 22.80 | 23.21 | 22.80 | 22.80 | 22.80 | 350 |
May 06, 2024 | 23.21 | 23.21 | 22.70 | 22.70 | 22.70 | 512 |
May 03, 2024 | 22.15 | 22.56 | 22.15 | 22.56 | 22.56 | 7,801 |
May 02, 2024 | 21.43 | 21.43 | 21.37 | 21.37 | 21.37 | 520 |
May 01, 2024 | 20.82 | 21.43 | 20.61 | 21.43 | 21.43 | 851 |
Apr 30, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 401 |
Apr 29, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 221 |
Apr 26, 2024 | 23.04 | 23.05 | 23.04 | 23.05 | 23.05 | 1,480 |
Apr 25, 2024 | 22.84 | 23.52 | 22.84 | 23.33 | 23.33 | 800 |
Apr 24, 2024 | 23.47 | 23.47 | 23.15 | 23.15 | 23.15 | 432 |
Apr 23, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 150 |
Apr 22, 2024 | 23.80 | 23.85 | 23.68 | 23.85 | 23.85 | 1,045 |
Apr 19, 2024 | 23.04 | 23.40 | 23.04 | 23.19 | 23.19 | 480 |
Apr 18, 2024 | 22.60 | 23.14 | 22.60 | 22.84 | 22.84 | 1,251 |
Apr 17, 2024 | 22.58 | 22.58 | 21.74 | 21.74 | 21.74 | 425 |
Apr 16, 2024 | 22.51 | 22.71 | 22.32 | 22.71 | 22.71 | 1,915 |
Apr 15, 2024 | 23.99 | 24.11 | 23.23 | 23.23 | 23.23 | 500 |
Apr 12, 2024 | 25.39 | 25.39 | 24.61 | 24.61 | 24.61 | 350 |
Apr 11, 2024 | 25.57 | 25.57 | 25.09 | 25.44 | 25.44 | 2,300 |
Apr 10, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 300 |
Apr 09, 2024 | 25.54 | 25.54 | 24.85 | 24.85 | 24.85 | 2,888 |
Apr 08, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 350 |
Apr 05, 2024 | 24.29 | 24.67 | 24.29 | 24.30 | 24.30 | 1,357 |
Apr 04, 2024 | 24.70 | 24.98 | 24.70 | 24.95 | 24.95 | 670 |
Apr 03, 2024 | 23.99 | 23.99 | 23.90 | 23.90 | 23.90 | 400 |
Apr 02, 2024 | 23.68 | 24.00 | 23.68 | 24.00 | 24.00 | 4,990 |
Apr 01, 2024 | 25.42 | 25.42 | 24.70 | 25.29 | 25.29 | 1,564 |
Mar 28, 2024 | 25.69 | 25.88 | 25.52 | 25.52 | 25.52 | 303 |
Mar 27, 2024 | 25.57 | 25.57 | 24.85 | 24.85 | 24.85 | 304 |
Mar 26, 2024 | 25.20 | 25.31 | 25.15 | 25.15 | 25.15 | 1,507 |
Mar 25, 2024 | 24.26 | 25.60 | 24.26 | 25.60 | 25.60 | 5,249 |
Mar 22, 2024 | 22.86 | 23.22 | 22.79 | 23.04 | 23.04 | 1,359 |
Mar 21, 2024 | 24.10 | 24.10 | 23.46 | 23.52 | 23.52 | 4,165 |
Mar 20, 2024 | 22.98 | 24.03 | 22.54 | 24.03 | 24.03 | 1,460 |
Mar 19, 2024 | 23.06 | 23.51 | 22.60 | 23.51 | 23.51 | 1,662 |
Mar 18, 2024 | 24.59 | 24.61 | 24.25 | 24.27 | 24.27 | 3,495 |
Mar 15, 2024 | 24.92 | 25.52 | 24.50 | 24.77 | 24.77 | 3,170 |
Mar 14, 2024 | 26.29 | 26.29 | 24.87 | 25.11 | 25.11 | 5,274 |
Mar 13, 2024 | 26.06 | 26.64 | 26.06 | 26.64 | 26.64 | 3,360 |
Mar 12, 2024 | 26.21 | 26.23 | 24.92 | 25.75 | 25.75 | 4,784 |
Mar 11, 2024 | 26.22 | 26.40 | 25.86 | 26.23 | 26.23 | 14,825 |
Mar 08, 2024 | 24.66 | 25.18 | 24.10 | 25.09 | 25.09 | 4,645 |
Mar 07, 2024 | 24.39 | 24.63 | 24.19 | 24.63 | 24.63 | 2,845 |
Mar 06, 2024 | 24.22 | 24.54 | 23.71 | 24.27 | 24.27 | 13,065 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |