Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.23 | 23.90 | 23.23 | 23.40 | 23.40 | 31,500 |
Jul 25, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 22,900 |
Jul 24, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 200 |
Jul 23, 2024 | 24.07 | 24.07 | 22.03 | 22.03 | 22.03 | 200 |
Jul 22, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 300 |
Jul 19, 2024 | 20.75 | 24.51 | 20.75 | 21.73 | 21.73 | 500 |
Jul 18, 2024 | 25.10 | 25.10 | 23.68 | 25.10 | 25.10 | 1,200 |
Jul 17, 2024 | 25.49 | 26.37 | 22.70 | 22.70 | 22.70 | 1,400 |
Jul 16, 2024 | 24.26 | 24.26 | 23.33 | 23.33 | 23.33 | 100 |
Jul 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
Jul 12, 2024 | 23.47 | 23.47 | 22.14 | 22.14 | 22.14 | 6,200 |
Jul 11, 2024 | 24.07 | 24.07 | 21.73 | 23.88 | 23.88 | 1,000 |
Jul 10, 2024 | 22.77 | 22.77 | 21.72 | 21.72 | 21.72 | 10,200 |
Jul 09, 2024 | 22.34 | 22.34 | 22.11 | 22.11 | 22.11 | 100 |
Jul 08, 2024 | 22.90 | 22.90 | 21.74 | 22.24 | 22.24 | 3,500 |
Jul 05, 2024 | 22.23 | 22.87 | 22.23 | 22.87 | 22.87 | 100 |
Jul 03, 2024 | 22.67 | 22.69 | 21.68 | 22.19 | 22.19 | 400 |
Jul 02, 2024 | 20.86 | 21.33 | 20.33 | 20.34 | 20.34 | 500 |
Jul 01, 2024 | 20.87 | 20.87 | 19.68 | 20.10 | 20.10 | 19,300 |
Jun 28, 2024 | 19.26 | 21.00 | 19.26 | 21.00 | 21.00 | 100 |
Jun 27, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 400 |
Jun 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
Jun 25, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Jun 24, 2024 | 21.39 | 21.39 | 20.52 | 20.52 | 20.52 | 200 |
Jun 21, 2024 | 20.52 | 20.93 | 20.52 | 20.93 | 20.93 | 200 |
Jun 20, 2024 | 19.60 | 21.93 | 19.60 | 20.72 | 20.72 | 400 |
Jun 18, 2024 | 20.80 | 21.41 | 20.54 | 21.41 | 21.41 | 2,300 |
Jun 17, 2024 | 20.38 | 20.60 | 20.00 | 20.60 | 20.60 | 800 |
Jun 14, 2024 | 19.97 | 20.37 | 19.97 | 20.37 | 20.37 | 100 |
Jun 13, 2024 | 20.42 | 20.58 | 19.99 | 20.58 | 20.58 | 500 |
Jun 12, 2024 | 19.48 | 20.40 | 19.48 | 20.40 | 20.40 | 1,300 |
Jun 11, 2024 | 19.73 | 19.73 | 18.93 | 18.93 | 18.93 | 18,200 |
Jun 10, 2024 | 20.14 | 20.14 | 20.07 | 20.07 | 20.07 | 500 |
Jun 07, 2024 | 20.19 | 20.19 | 18.88 | 18.88 | 18.88 | 100 |
Jun 06, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 300 |
Jun 05, 2024 | 18.79 | 19.87 | 18.07 | 18.60 | 18.60 | 6,400 |
Jun 04, 2024 | 19.35 | 20.37 | 18.90 | 20.34 | 20.34 | 2,300 |
Jun 03, 2024 | 19.35 | 19.41 | 18.78 | 19.41 | 19.41 | 2,100 |
May 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
May 30, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 200 |
May 29, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 10,300 |
May 28, 2024 | 18.17 | 19.09 | 18.17 | 18.75 | 18.75 | 700 |
May 24, 2024 | 19.10 | 19.14 | 18.53 | 18.53 | 18.53 | 300 |
May 23, 2024 | 19.79 | 19.79 | 19.10 | 19.11 | 19.11 | 200 |
May 22, 2024 | 19.03 | 19.07 | 19.03 | 19.07 | 19.07 | 100 |
May 21, 2024 | 19.11 | 19.11 | 18.38 | 18.38 | 18.38 | 3,700 |
May 20, 2024 | 18.99 | 18.99 | 18.70 | 18.70 | 18.70 | 200 |
May 17, 2024 | 19.02 | 19.02 | 18.03 | 18.03 | 18.03 | 6,000 |
May 16, 2024 | 18.84 | 18.84 | 17.74 | 17.78 | 17.78 | 100 |
May 15, 2024 | 18.69 | 18.69 | 17.51 | 18.49 | 18.49 | 600 |
May 14, 2024 | 18.57 | 18.57 | 17.38 | 17.38 | 17.38 | 400 |
May 13, 2024 | 17.38 | 18.39 | 17.33 | 17.33 | 17.33 | 800 |
May 10, 2024 | 17.95 | 17.95 | 17.09 | 17.89 | 17.89 | 2,800 |
May 09, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
May 08, 2024 | 17.76 | 18.51 | 17.76 | 18.51 | 18.51 | 500 |
May 07, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
May 06, 2024 | 17.68 | 18.67 | 17.61 | 17.79 | 17.79 | 1,600 |
May 03, 2024 | 18.50 | 18.50 | 18.48 | 18.48 | 18.48 | 600 |
May 02, 2024 | 18.77 | 18.77 | 17.57 | 17.81 | 17.81 | 13,500 |
May 01, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 100 |
Apr 30, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 200 |
Apr 29, 2024 | 18.35 | 18.36 | 18.35 | 18.36 | 18.36 | 1,900 |
Apr 26, 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | 900 |
Apr 25, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 700 |
Apr 24, 2024 | 18.99 | 18.99 | 17.87 | 17.87 | 17.87 | 1,900 |
Apr 23, 2024 | 18.18 | 18.18 | 17.38 | 17.62 | 17.62 | 200 |
Apr 22, 2024 | 17.29 | 18.15 | 17.29 | 17.35 | 17.35 | 500 |
Apr 19, 2024 | 17.72 | 17.72 | 16.93 | 17.72 | 17.72 | 800 |
Apr 18, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 400 |
Apr 17, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 400 |
Apr 16, 2024 | 17.72 | 18.31 | 17.72 | 18.01 | 18.01 | 200 |
Apr 15, 2024 | 18.51 | 18.51 | 17.67 | 17.67 | 17.67 | 600 |
Apr 12, 2024 | 18.83 | 18.83 | 18.02 | 18.25 | 18.25 | 1,500 |
Apr 11, 2024 | 17.45 | 18.31 | 17.32 | 17.57 | 17.57 | 900 |
Apr 10, 2024 | 17.53 | 18.35 | 17.53 | 18.35 | 18.35 | 500 |
Apr 09, 2024 | 18.14 | 18.14 | 17.72 | 17.72 | 17.72 | 300 |
Apr 08, 2024 | 18.50 | 18.50 | 17.58 | 17.58 | 17.58 | 100 |
Apr 05, 2024 | 18.09 | 18.09 | 17.64 | 17.64 | 17.64 | 600 |
Apr 04, 2024 | 18.90 | 18.90 | 18.18 | 18.84 | 18.84 | 20,100 |
Apr 03, 2024 | 17.84 | 18.65 | 17.84 | 18.41 | 18.41 | 500 |
Apr 02, 2024 | 18.25 | 18.59 | 18.18 | 18.18 | 18.18 | 400 |
Apr 01, 2024 | 19.09 | 19.09 | 18.58 | 19.09 | 19.09 | 1,500 |
Mar 28, 2024 | 18.09 | 19.09 | 18.09 | 19.09 | 19.09 | 10,700 |
Mar 28, 2024 | 0.165 Dividend | |||||
Mar 27, 2024 | 19.70 | 19.70 | 18.53 | 19.42 | 19.25 | 3,400 |
Mar 26, 2024 | 18.52 | 19.40 | 18.52 | 19.27 | 19.10 | 6,500 |
Mar 25, 2024 | 18.37 | 19.32 | 18.37 | 18.42 | 18.27 | 500 |
Mar 22, 2024 | 20.25 | 20.25 | 18.87 | 18.87 | 18.71 | 1,800 |
Mar 21, 2024 | 19.33 | 19.86 | 18.84 | 18.84 | 18.68 | 200 |
Mar 20, 2024 | 18.99 | 19.00 | 18.95 | 18.95 | 18.79 | 600 |
Mar 19, 2024 | 19.83 | 19.83 | 18.91 | 19.72 | 19.55 | 1,500 |
Mar 18, 2024 | 19.93 | 19.94 | 18.99 | 18.99 | 18.83 | 400 |
Mar 15, 2024 | 19.81 | 19.81 | 18.51 | 19.81 | 19.65 | 6,300 |
Mar 14, 2024 | 18.70 | 19.50 | 18.67 | 19.50 | 19.34 | 300 |
Mar 13, 2024 | 19.66 | 19.67 | 18.71 | 18.71 | 18.55 | 300 |
Mar 12, 2024 | 18.47 | 19.12 | 18.47 | 19.12 | 18.96 | 200 |
Mar 11, 2024 | 19.81 | 19.81 | 18.72 | 18.72 | 18.56 | 1,100 |
Mar 08, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.82 | 900 |
Mar 07, 2024 | 19.46 | 19.80 | 19.46 | 19.75 | 19.58 | 3,800 |
Mar 06, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |