Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.34 | 24.44 | 24.31 | 24.31 | 24.31 | 3,085 |
Jul 25, 2024 | 24.40 | 24.40 | 24.31 | 24.35 | 24.35 | 1,200 |
Jul 24, 2024 | 24.44 | 24.44 | 24.40 | 24.40 | 24.40 | 700 |
Jul 23, 2024 | 24.40 | 24.41 | 24.34 | 24.40 | 24.40 | 3,500 |
Jul 22, 2024 | 24.33 | 24.35 | 24.28 | 24.32 | 24.32 | 323,600 |
Jul 19, 2024 | 24.35 | 24.35 | 24.27 | 24.27 | 24.27 | 6,616 |
Jul 18, 2024 | 24.15 | 24.30 | 24.15 | 24.22 | 24.22 | 1,562 |
Jul 17, 2024 | 24.01 | 24.10 | 24.00 | 24.10 | 24.10 | 9,329 |
Jul 16, 2024 | 24.08 | 24.09 | 24.00 | 24.02 | 24.02 | 2,300 |
Jul 15, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 150 |
Jul 12, 2024 | 23.61 | 24.09 | 23.61 | 23.90 | 23.90 | 78,500 |
Jul 11, 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 23.81 | 2,586 |
Jul 10, 2024 | 24.20 | 24.25 | 23.42 | 23.42 | 23.42 | 5,897 |
Jul 09, 2024 | 24.30 | 24.30 | 24.20 | 24.25 | 24.25 | 1,100 |
Jul 08, 2024 | 24.33 | 24.33 | 24.23 | 24.33 | 24.33 | 1,366 |
Jul 08, 2024 | 0.363625 Dividend | |||||
Jul 05, 2024 | 24.38 | 24.41 | 24.35 | 24.40 | 24.04 | 6,715 |
Jul 04, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.94 | 400 |
Jul 03, 2024 | 24.22 | 24.30 | 24.22 | 24.30 | 23.94 | 400 |
Jul 02, 2024 | 24.20 | 24.23 | 24.20 | 24.23 | 23.87 | 4,465 |
Jun 28, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 23.84 | 5,023 |
Jun 27, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.49 | 750 |
Jun 26, 2024 | 23.45 | 24.01 | 23.45 | 23.85 | 23.49 | 3,661 |
Jun 25, 2024 | 23.80 | 23.80 | 23.31 | 23.31 | 22.96 | 5,009 |
Jun 24, 2024 | 23.79 | 23.79 | 23.62 | 23.62 | 23.27 | 694 |
Jun 21, 2024 | 23.41 | 23.70 | 23.30 | 23.70 | 23.35 | 6,258 |
Jun 20, 2024 | 23.21 | 23.52 | 23.21 | 23.49 | 23.14 | 2,700 |
Jun 19, 2024 | 23.28 | 23.94 | 23.21 | 23.25 | 22.90 | 33,925 |
Jun 18, 2024 | 23.35 | 23.60 | 23.26 | 23.26 | 22.91 | 5,003 |
Jun 17, 2024 | 23.53 | 23.75 | 23.01 | 23.01 | 22.67 | 8,051 |
Jun 14, 2024 | 23.75 | 23.80 | 23.50 | 23.55 | 23.20 | 6,800 |
Jun 13, 2024 | 23.80 | 24.00 | 23.80 | 23.80 | 23.45 | 1,050 |
Jun 12, 2024 | 24.05 | 24.05 | 23.67 | 23.67 | 23.32 | 1,700 |
Jun 11, 2024 | 23.90 | 24.14 | 23.75 | 23.85 | 23.49 | 6,847 |
Jun 10, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.54 | 400 |
Jun 07, 2024 | 24.25 | 24.25 | 23.21 | 23.45 | 23.10 | 17,291 |
Jun 06, 2024 | 24.07 | 24.30 | 24.07 | 24.25 | 23.89 | 11,509 |
Jun 05, 2024 | 24.10 | 24.25 | 24.07 | 24.25 | 23.89 | 2,334 |
Jun 04, 2024 | 24.15 | 24.15 | 24.05 | 24.05 | 23.69 | 8,974 |
Jun 03, 2024 | 24.10 | 24.20 | 24.10 | 24.15 | 23.79 | 3,540 |
May 31, 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 23.69 | 1,800 |
May 30, 2024 | 23.97 | 24.00 | 23.85 | 24.00 | 23.64 | 8,550 |
May 29, 2024 | 24.00 | 24.00 | 23.90 | 23.95 | 23.59 | 8,570 |
May 28, 2024 | 23.70 | 23.98 | 23.70 | 23.97 | 23.61 | 17,905 |
May 27, 2024 | 23.55 | 23.81 | 23.55 | 23.70 | 23.35 | 13,635 |
May 24, 2024 | 23.75 | 23.75 | 23.66 | 23.75 | 23.40 | 2,030 |
May 23, 2024 | 23.72 | 23.79 | 23.72 | 23.79 | 23.44 | 8,152 |
May 22, 2024 | 23.76 | 23.76 | 23.59 | 23.59 | 23.24 | 3,746 |
May 21, 2024 | 23.86 | 23.86 | 23.83 | 23.83 | 23.47 | 1,000 |
May 17, 2024 | 23.87 | 23.87 | 23.85 | 23.85 | 23.49 | 3,322 |
May 16, 2024 | 23.86 | 23.90 | 23.86 | 23.86 | 23.50 | 1,600 |
May 15, 2024 | 24.00 | 24.00 | 23.86 | 23.90 | 23.54 | 1,800 |
May 14, 2024 | 23.91 | 23.91 | 23.88 | 23.88 | 23.52 | 472 |
May 13, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.54 | 2,600 |
May 10, 2024 | 24.00 | 24.05 | 23.90 | 23.90 | 23.54 | 24,200 |
May 09, 2024 | 24.15 | 24.15 | 24.05 | 24.05 | 23.69 | 3,610 |
May 08, 2024 | 24.18 | 24.20 | 24.01 | 24.15 | 23.79 | 9,736 |
May 07, 2024 | 24.00 | 24.23 | 24.00 | 24.23 | 23.87 | 30,300 |
May 06, 2024 | 23.75 | 24.03 | 23.70 | 24.00 | 23.64 | 9,207 |
May 03, 2024 | 23.65 | 23.86 | 23.65 | 23.76 | 23.41 | 71,127 |
May 02, 2024 | 23.35 | 23.60 | 23.33 | 23.60 | 23.25 | 15,243 |
May 01, 2024 | 23.08 | 23.20 | 23.04 | 23.19 | 22.84 | 7,068 |
Apr 30, 2024 | 22.83 | 23.10 | 22.83 | 23.03 | 22.69 | 15,162 |
Apr 29, 2024 | 22.75 | 22.82 | 22.75 | 22.78 | 22.44 | 4,456 |
Apr 26, 2024 | 22.45 | 22.78 | 22.45 | 22.78 | 22.44 | 1,880 |
Apr 25, 2024 | 22.40 | 22.48 | 22.40 | 22.48 | 22.14 | 1,558 |
Apr 24, 2024 | 22.45 | 22.65 | 22.39 | 22.45 | 22.12 | 2,093 |
Apr 23, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.07 | 200 |
Apr 22, 2024 | 22.35 | 22.38 | 22.35 | 22.38 | 22.05 | 689 |
Apr 19, 2024 | 22.41 | 22.55 | 22.40 | 22.40 | 22.07 | 9,752 |
Apr 18, 2024 | 22.25 | 22.30 | 22.25 | 22.30 | 21.97 | 250,997 |
Apr 17, 2024 | 22.14 | 22.30 | 22.14 | 22.17 | 21.84 | 3,136 |
Apr 16, 2024 | 22.40 | 22.40 | 22.03 | 22.14 | 21.81 | 1,200 |
Apr 15, 2024 | 22.21 | 22.25 | 22.01 | 22.21 | 21.88 | 4,100 |
Apr 12, 2024 | 22.32 | 22.40 | 22.20 | 22.38 | 22.05 | 3,060 |
Apr 11, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.16 | - |
Apr 10, 2024 | 22.68 | 22.68 | 22.50 | 22.50 | 22.16 | 2,300 |
Apr 09, 2024 | 22.55 | 22.68 | 22.55 | 22.68 | 22.34 | 4,100 |
Apr 08, 2024 | 22.54 | 22.70 | 22.54 | 22.70 | 22.36 | 1,000 |
Apr 05, 2024 | 22.32 | 22.54 | 22.32 | 22.54 | 22.20 | 400 |
Apr 05, 2024 | 0.363625 Dividend | |||||
Apr 04, 2024 | 22.37 | 22.65 | 22.37 | 22.54 | 21.85 | 1,545 |
Apr 03, 2024 | 22.80 | 22.80 | 22.74 | 22.74 | 22.04 | 1,714 |
Apr 02, 2024 | 22.90 | 22.90 | 22.81 | 22.85 | 22.15 | 940 |
Apr 01, 2024 | 22.96 | 22.96 | 22.75 | 22.96 | 22.25 | 1,950 |
Mar 28, 2024 | 22.65 | 22.99 | 22.65 | 22.75 | 22.05 | 3,003 |
Mar 27, 2024 | 22.75 | 23.10 | 22.72 | 22.73 | 22.03 | 1,122 |
Mar 26, 2024 | 22.99 | 22.99 | 22.61 | 22.73 | 22.03 | 3,600 |
Mar 25, 2024 | 22.75 | 22.75 | 22.74 | 22.75 | 22.05 | 2,700 |
Mar 22, 2024 | 22.55 | 22.71 | 22.55 | 22.71 | 22.01 | 3,923 |
Mar 21, 2024 | 22.59 | 22.99 | 22.41 | 22.99 | 22.28 | 2,014 |
Mar 20, 2024 | 22.41 | 22.59 | 22.40 | 22.59 | 21.89 | 1,376 |
Mar 19, 2024 | 22.37 | 22.59 | 22.37 | 22.59 | 21.89 | 400 |
Mar 18, 2024 | 22.65 | 22.70 | 22.50 | 22.50 | 21.81 | 1,264 |
Mar 15, 2024 | 22.73 | 22.77 | 22.73 | 22.77 | 22.07 | 1,475 |
Mar 14, 2024 | 22.50 | 22.69 | 22.50 | 22.69 | 21.99 | 3,458 |
Mar 13, 2024 | 22.23 | 22.50 | 22.22 | 22.50 | 21.81 | 1,702 |
Mar 12, 2024 | 22.50 | 22.50 | 22.35 | 22.35 | 21.66 | 880 |
Mar 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.71 | 2,436 |
Mar 08, 2024 | 22.26 | 22.40 | 22.26 | 22.40 | 21.71 | 1,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |