Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.97 | 26.13 | 24.38 | 26.13 | 26.13 | 9,400 |
Jul 25, 2024 | 24.55 | 25.30 | 24.26 | 25.10 | 25.10 | 10,500 |
Jul 24, 2024 | 25.58 | 26.98 | 23.18 | 24.10 | 24.10 | 12,600 |
Jul 23, 2024 | 25.35 | 26.00 | 25.35 | 25.80 | 25.80 | 2,700 |
Jul 22, 2024 | 25.34 | 26.65 | 25.29 | 25.90 | 25.90 | 12,900 |
Jul 19, 2024 | 25.10 | 25.14 | 24.73 | 24.90 | 24.90 | 5,200 |
Jul 18, 2024 | 25.09 | 25.88 | 24.60 | 25.62 | 25.62 | 8,100 |
Jul 17, 2024 | 23.69 | 24.78 | 23.22 | 24.78 | 24.78 | 14,100 |
Jul 16, 2024 | 22.05 | 23.65 | 22.02 | 23.22 | 23.22 | 8,000 |
Jul 15, 2024 | 22.27 | 22.27 | 21.99 | 22.20 | 22.20 | 2,300 |
Jul 12, 2024 | 22.30 | 22.30 | 21.87 | 22.22 | 22.22 | 6,000 |
Jul 11, 2024 | 21.57 | 22.25 | 21.55 | 21.60 | 21.60 | 5,700 |
Jul 10, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Jul 09, 2024 | 21.70 | 21.71 | 21.35 | 21.35 | 21.35 | 2,500 |
Jul 08, 2024 | 21.50 | 21.69 | 21.50 | 21.64 | 21.64 | 5,600 |
Jul 05, 2024 | 21.25 | 21.75 | 21.25 | 21.50 | 21.50 | 4,600 |
Jul 03, 2024 | 21.20 | 21.79 | 21.11 | 21.65 | 21.65 | 5,700 |
Jul 02, 2024 | 21.00 | 21.22 | 21.00 | 21.22 | 21.22 | 2,100 |
Jul 01, 2024 | 21.92 | 21.92 | 21.01 | 21.05 | 21.05 | 18,200 |
Jun 28, 2024 | 21.72 | 21.81 | 21.20 | 21.48 | 21.48 | 9,200 |
Jun 27, 2024 | 21.26 | 21.35 | 21.00 | 21.27 | 21.27 | 4,800 |
Jun 26, 2024 | 21.70 | 21.70 | 21.20 | 21.32 | 21.32 | 1,300 |
Jun 25, 2024 | 21.71 | 21.77 | 21.40 | 21.60 | 21.60 | 3,800 |
Jun 24, 2024 | 21.95 | 22.05 | 21.62 | 21.76 | 21.76 | 5,500 |
Jun 21, 2024 | 21.45 | 22.08 | 21.45 | 22.08 | 22.08 | 4,200 |
Jun 20, 2024 | 21.39 | 22.47 | 21.39 | 21.60 | 21.60 | 5,400 |
Jun 18, 2024 | 21.52 | 22.30 | 21.02 | 21.46 | 21.46 | 11,100 |
Jun 17, 2024 | 22.02 | 23.23 | 21.05 | 21.53 | 21.53 | 9,200 |
Jun 14, 2024 | 22.86 | 23.68 | 21.67 | 21.68 | 21.68 | 11,000 |
Jun 13, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
Jun 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 600 |
Jun 11, 2024 | 23.01 | 23.61 | 23.00 | 23.28 | 23.28 | 1,900 |
Jun 10, 2024 | 23.90 | 24.53 | 23.74 | 23.74 | 23.74 | 2,700 |
Jun 07, 2024 | 24.48 | 25.69 | 23.70 | 23.70 | 23.70 | 6,000 |
Jun 06, 2024 | 23.45 | 25.40 | 23.45 | 24.45 | 24.45 | 7,000 |
Jun 05, 2024 | 22.91 | 23.14 | 22.89 | 23.01 | 23.01 | 1,800 |
Jun 04, 2024 | 22.50 | 23.24 | 21.80 | 22.90 | 22.90 | 7,900 |
Jun 03, 2024 | 22.24 | 23.29 | 22.24 | 22.71 | 22.71 | 10,200 |
May 31, 2024 | 21.12 | 23.13 | 21.12 | 22.31 | 22.31 | 10,200 |
May 30, 2024 | 21.71 | 22.63 | 21.71 | 22.05 | 22.05 | 5,700 |
May 29, 2024 | 22.63 | 23.46 | 21.50 | 21.50 | 21.50 | 5,300 |
May 28, 2024 | 23.55 | 23.57 | 22.52 | 22.70 | 22.70 | 9,600 |
May 24, 2024 | 23.59 | 24.40 | 23.59 | 23.75 | 23.75 | 6,100 |
May 23, 2024 | 24.00 | 24.01 | 23.59 | 23.59 | 23.59 | 3,000 |
May 22, 2024 | 24.46 | 24.46 | 24.27 | 24.27 | 24.27 | 1,500 |
May 21, 2024 | 24.08 | 24.76 | 23.78 | 23.95 | 23.95 | 11,900 |
May 20, 2024 | 23.56 | 25.34 | 23.56 | 24.20 | 24.20 | 8,500 |
May 17, 2024 | 24.30 | 24.69 | 23.80 | 23.80 | 23.80 | 3,800 |
May 16, 2024 | 25.60 | 25.60 | 24.22 | 24.22 | 24.22 | 3,200 |
May 15, 2024 | 25.50 | 26.10 | 25.50 | 25.51 | 25.51 | 2,300 |
May 14, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 700 |
May 13, 2024 | 25.48 | 25.86 | 25.48 | 25.60 | 25.60 | 2,300 |
May 10, 2024 | 26.00 | 26.19 | 25.35 | 25.35 | 25.35 | 1,300 |
May 09, 2024 | 25.76 | 25.76 | 25.25 | 25.25 | 25.25 | 2,300 |
May 08, 2024 | 26.01 | 26.01 | 25.34 | 25.36 | 25.36 | 900 |
May 07, 2024 | 25.84 | 25.84 | 25.50 | 25.50 | 25.50 | 2,600 |
May 06, 2024 | 26.04 | 26.30 | 25.82 | 25.85 | 25.85 | 5,200 |
May 03, 2024 | 26.06 | 27.10 | 26.06 | 26.25 | 26.25 | 3,900 |
May 02, 2024 | 26.41 | 27.20 | 25.90 | 26.99 | 26.99 | 11,400 |
May 01, 2024 | 26.20 | 26.20 | 25.51 | 26.17 | 26.17 | 3,700 |
Apr 30, 2024 | 28.14 | 28.14 | 24.81 | 26.20 | 26.20 | 14,300 |
Apr 29, 2024 | 27.86 | 28.12 | 27.68 | 28.12 | 28.12 | 3,200 |
Apr 26, 2024 | 27.62 | 28.11 | 27.62 | 28.11 | 28.11 | 2,400 |
Apr 25, 2024 | 27.45 | 28.10 | 27.27 | 28.10 | 28.10 | 5,600 |
Apr 25, 2024 | 0.36 Dividend | |||||
Apr 24, 2024 | 28.00 | 28.89 | 27.60 | 27.76 | 27.40 | 8,000 |
Apr 23, 2024 | 27.05 | 28.07 | 27.05 | 27.60 | 27.24 | 1,800 |
Apr 22, 2024 | 28.16 | 28.39 | 27.70 | 27.70 | 27.34 | 2,600 |
Apr 19, 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.24 | 700 |
Apr 18, 2024 | 27.05 | 27.07 | 27.05 | 27.07 | 26.72 | 2,000 |
Apr 17, 2024 | 27.01 | 27.03 | 26.87 | 27.02 | 26.67 | 4,800 |
Apr 16, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.66 | 600 |
Apr 15, 2024 | 27.54 | 27.92 | 27.17 | 27.70 | 27.34 | 2,100 |
Apr 12, 2024 | 26.30 | 27.89 | 26.30 | 27.45 | 27.09 | 5,400 |
Apr 11, 2024 | 26.61 | 28.37 | 26.00 | 27.06 | 26.71 | 11,900 |
Apr 10, 2024 | 29.80 | 30.18 | 27.00 | 27.20 | 26.85 | 10,300 |
Apr 09, 2024 | 30.08 | 30.22 | 29.80 | 30.10 | 29.71 | 3,200 |
Apr 08, 2024 | 29.88 | 30.10 | 29.80 | 30.10 | 29.71 | 2,200 |
Apr 05, 2024 | 30.01 | 30.01 | 29.56 | 29.67 | 29.29 | 1,200 |
Apr 04, 2024 | 30.25 | 30.25 | 29.77 | 29.77 | 29.38 | 2,600 |
Apr 03, 2024 | 30.10 | 30.40 | 30.10 | 30.40 | 30.01 | 3,900 |
Apr 02, 2024 | 30.21 | 30.21 | 29.85 | 30.00 | 29.61 | 3,100 |
Apr 01, 2024 | 30.25 | 30.58 | 30.20 | 30.58 | 30.18 | 2,100 |
Mar 28, 2024 | 30.50 | 30.50 | 30.37 | 30.50 | 30.10 | 3,400 |
Mar 27, 2024 | 30.97 | 31.25 | 30.45 | 30.47 | 30.07 | 3,500 |
Mar 26, 2024 | 29.51 | 30.99 | 29.51 | 30.76 | 30.36 | 12,300 |
Mar 25, 2024 | 31.00 | 31.00 | 29.97 | 29.97 | 29.58 | 2,400 |
Mar 22, 2024 | 30.49 | 30.60 | 30.49 | 30.60 | 30.20 | 1,700 |
Mar 21, 2024 | 30.35 | 30.52 | 30.35 | 30.50 | 30.10 | 3,100 |
Mar 20, 2024 | 29.81 | 30.73 | 29.50 | 30.50 | 30.10 | 4,700 |
Mar 19, 2024 | 30.63 | 30.90 | 29.50 | 29.75 | 29.36 | 8,100 |
Mar 18, 2024 | 30.78 | 31.02 | 30.59 | 30.97 | 30.57 | 4,200 |
Mar 15, 2024 | 29.14 | 31.25 | 29.14 | 31.20 | 30.80 | 11,800 |
Mar 14, 2024 | 30.36 | 30.80 | 29.05 | 29.38 | 29.00 | 10,900 |
Mar 13, 2024 | 30.20 | 30.80 | 30.20 | 30.79 | 30.39 | 2,200 |
Mar 12, 2024 | 30.60 | 30.60 | 30.29 | 30.60 | 30.20 | 2,700 |
Mar 11, 2024 | 29.44 | 30.55 | 29.44 | 30.55 | 30.15 | 5,100 |
Mar 08, 2024 | 29.55 | 29.87 | 29.55 | 29.87 | 29.48 | 900 |
Mar 07, 2024 | 30.24 | 30.25 | 29.16 | 30.00 | 29.61 | 7,400 |
Mar 06, 2024 | 29.30 | 30.25 | 29.20 | 30.25 | 29.86 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |