Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 41.45 | 41.49 | 41.45 | 41.49 | 41.49 | 300 |
Jul 25, 2024 | 41.27 | 41.30 | 41.27 | 41.27 | 41.27 | 600 |
Jul 24, 2024 | 41.48 | 41.48 | 41.37 | 41.37 | 41.37 | 600 |
Jul 23, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 200 |
Jul 22, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
Jul 19, 2024 | 40.97 | 41.10 | 40.97 | 41.10 | 41.10 | 300 |
Jul 18, 2024 | 41.00 | 41.00 | 40.98 | 40.98 | 40.98 | 500 |
Jul 17, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 100 |
Jul 16, 2024 | 41.00 | 41.01 | 41.00 | 41.01 | 41.01 | 300 |
Jul 15, 2024 | 40.87 | 40.87 | 40.83 | 40.83 | 40.83 | 800 |
Jul 12, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 200 |
Jul 11, 2024 | 40.43 | 40.52 | 40.43 | 40.52 | 40.52 | 500 |
Jul 10, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
Jul 09, 2024 | 39.97 | 39.97 | 39.78 | 39.82 | 39.82 | 2,100 |
Jul 08, 2024 | 39.88 | 39.88 | 39.83 | 39.83 | 39.83 | 900 |
Jul 05, 2024 | 39.87 | 39.87 | 39.79 | 39.79 | 39.79 | 400 |
Jul 04, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 2,000 |
Jul 03, 2024 | 39.99 | 40.00 | 39.95 | 39.96 | 39.96 | 3,100 |
Jul 02, 2024 | 39.29 | 39.37 | 39.29 | 39.37 | 39.37 | 500 |
Jun 28, 2024 | 39.60 | 39.60 | 39.45 | 39.45 | 39.45 | 5,000 |
Jun 27, 2024 | 39.45 | 39.58 | 39.45 | 39.58 | 39.58 | 2,100 |
Jun 26, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 100 |
Jun 25, 2024 | 39.20 | 39.35 | 39.18 | 39.32 | 39.32 | 700 |
Jun 24, 2024 | 39.06 | 39.28 | 39.06 | 39.28 | 39.28 | 1,300 |
Jun 21, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 200 |
Jun 21, 2024 | 0.12 Dividend | |||||
Jun 20, 2024 | 38.74 | 38.84 | 38.74 | 38.79 | 38.67 | 700 |
Jun 19, 2024 | 39.00 | 39.00 | 38.75 | 38.75 | 38.63 | 1,000 |
Jun 18, 2024 | 38.95 | 39.16 | 38.95 | 38.95 | 38.83 | 2,800 |
Jun 17, 2024 | 38.98 | 38.98 | 38.95 | 38.97 | 38.85 | 300 |
Jun 14, 2024 | 38.81 | 39.04 | 38.81 | 39.04 | 38.92 | 1,300 |
Jun 13, 2024 | 39.31 | 39.31 | 39.05 | 39.05 | 38.93 | 2,500 |
Jun 12, 2024 | 39.43 | 39.43 | 39.30 | 39.30 | 39.18 | 200 |
Jun 11, 2024 | 39.63 | 39.63 | 39.42 | 39.42 | 39.30 | 300 |
Jun 10, 2024 | 39.69 | 39.69 | 39.55 | 39.66 | 39.54 | 1,200 |
Jun 07, 2024 | 39.76 | 39.76 | 39.66 | 39.66 | 39.54 | 1,300 |
Jun 06, 2024 | 39.69 | 39.81 | 39.69 | 39.69 | 39.57 | 900 |
Jun 05, 2024 | 39.53 | 39.56 | 39.53 | 39.56 | 39.44 | 200 |
Jun 04, 2024 | 39.15 | 39.35 | 39.15 | 39.35 | 39.23 | 200 |
Jun 03, 2024 | 39.33 | 39.38 | 39.21 | 39.21 | 39.09 | 800 |
May 31, 2024 | 38.80 | 38.92 | 38.80 | 38.92 | 38.80 | 300 |
May 30, 2024 | 38.94 | 38.95 | 38.88 | 38.88 | 38.76 | 300 |
May 29, 2024 | 39.01 | 39.01 | 38.89 | 38.89 | 38.77 | 200 |
May 28, 2024 | 39.42 | 39.42 | 39.36 | 39.36 | 39.24 | 1,000 |
May 27, 2024 | 40.07 | 40.07 | 39.90 | 39.90 | 39.78 | 1,300 |
May 24, 2024 | 39.82 | 39.94 | 39.82 | 39.94 | 39.82 | 400 |
May 23, 2024 | 40.27 | 40.32 | 39.84 | 39.84 | 39.72 | 8,400 |
May 22, 2024 | 39.87 | 39.88 | 39.72 | 39.88 | 39.76 | 1,600 |
May 21, 2024 | 39.61 | 39.81 | 39.61 | 39.81 | 39.69 | 500 |
May 17, 2024 | 39.84 | 39.88 | 39.78 | 39.88 | 39.76 | 800 |
May 16, 2024 | 39.51 | 39.78 | 39.51 | 39.78 | 39.66 | 3,400 |
May 15, 2024 | 39.67 | 39.67 | 39.62 | 39.62 | 39.50 | 200 |
May 14, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.46 | 400 |
May 13, 2024 | 39.64 | 39.64 | 39.57 | 39.57 | 39.45 | 400 |
May 10, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.54 | - |
May 09, 2024 | 39.81 | 39.81 | 39.64 | 39.64 | 39.52 | 400 |
May 08, 2024 | 39.61 | 39.64 | 39.61 | 39.63 | 39.51 | 500 |
May 07, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.34 | - |
May 06, 2024 | 39.08 | 39.46 | 39.08 | 39.46 | 39.34 | 900 |
May 03, 2024 | 38.91 | 39.01 | 38.91 | 39.01 | 38.89 | 400 |
May 02, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.65 | 200 |
May 01, 2024 | 38.67 | 38.81 | 38.58 | 38.58 | 38.46 | 500 |
Apr 30, 2024 | 38.74 | 38.74 | 38.55 | 38.55 | 38.43 | 500 |
Apr 29, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.89 | 300 |
Apr 26, 2024 | 38.77 | 38.95 | 38.77 | 38.95 | 38.83 | 1,300 |
Apr 25, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.75 | 900 |
Apr 24, 2024 | 38.98 | 38.98 | 38.92 | 38.95 | 38.83 | 2,600 |
Apr 23, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.89 | - |
Apr 22, 2024 | 38.88 | 38.88 | 38.86 | 38.86 | 38.74 | 700 |
Apr 19, 2024 | 38.78 | 38.78 | 38.68 | 38.68 | 38.56 | 500 |
Apr 18, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.92 | 600 |
Apr 17, 2024 | 38.65 | 38.80 | 38.65 | 38.80 | 38.68 | 300 |
Apr 16, 2024 | 38.77 | 38.77 | 38.66 | 38.75 | 38.63 | 900 |
Apr 15, 2024 | 38.73 | 38.74 | 38.73 | 38.74 | 38.62 | 300 |
Apr 12, 2024 | 38.90 | 38.90 | 38.70 | 38.83 | 38.71 | 1,000 |
Apr 11, 2024 | 39.10 | 39.15 | 38.97 | 39.07 | 38.95 | 4,400 |
Apr 10, 2024 | 39.15 | 39.28 | 39.15 | 39.21 | 39.09 | 700 |
Apr 09, 2024 | 39.48 | 39.48 | 39.00 | 39.30 | 39.18 | 2,300 |
Apr 08, 2024 | 39.12 | 39.19 | 39.12 | 39.19 | 39.07 | 1,300 |
Apr 05, 2024 | 38.94 | 39.22 | 38.94 | 39.22 | 39.10 | 600 |
Apr 04, 2024 | 38.99 | 39.06 | 38.99 | 39.06 | 38.94 | 500 |
Apr 03, 2024 | 38.97 | 38.97 | 38.83 | 38.83 | 38.71 | 600 |
Apr 02, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.07 | - |
Apr 01, 2024 | 39.39 | 39.39 | 39.19 | 39.19 | 39.07 | 1,200 |
Mar 28, 2024 | 39.50 | 39.50 | 39.24 | 39.24 | 39.12 | 2,600 |
Mar 27, 2024 | 39.30 | 39.37 | 39.30 | 39.37 | 39.25 | 1,000 |
Mar 26, 2024 | 39.32 | 39.32 | 39.18 | 39.18 | 39.06 | 1,700 |
Mar 25, 2024 | 39.33 | 39.33 | 39.15 | 39.15 | 39.03 | 5,800 |
Mar 22, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.42 | 200 |
Mar 21, 2024 | 39.56 | 39.65 | 39.55 | 39.55 | 39.43 | 3,200 |
Mar 20, 2024 | 39.50 | 39.50 | 39.29 | 39.39 | 39.27 | 1,600 |
Mar 20, 2024 | 0.12 Dividend | |||||
Mar 19, 2024 | 39.59 | 39.59 | 39.44 | 39.48 | 39.24 | 500 |
Mar 18, 2024 | 39.51 | 39.51 | 39.41 | 39.44 | 39.20 | 1,500 |
Mar 15, 2024 | 39.31 | 39.39 | 39.31 | 39.36 | 39.12 | 900 |
Mar 14, 2024 | 39.76 | 39.76 | 39.30 | 39.39 | 39.15 | 1,800 |
Mar 13, 2024 | 39.60 | 39.60 | 39.55 | 39.55 | 39.31 | 800 |
Mar 12, 2024 | 39.49 | 39.64 | 39.49 | 39.64 | 39.40 | 500 |
Mar 11, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.03 | 400 |
Mar 08, 2024 | 39.45 | 39.45 | 39.32 | 39.32 | 39.08 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |