Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.79 | 22.80 | 22.79 | 22.80 | 22.80 | 114 |
25 Jul 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
24 Jul 2024 | 23.11 | 23.18 | 23.11 | 23.11 | 23.11 | 2,135 |
23 Jul 2024 | 22.97 | 22.99 | 22.97 | 22.99 | 22.99 | 2 |
22 Jul 2024 | 22.88 | 22.91 | 22.78 | 22.80 | 22.80 | 205 |
19 Jul 2024 | 22.91 | 22.95 | 22.89 | 22.89 | 22.89 | 176 |
18 Jul 2024 | 23.53 | 23.53 | 23.52 | 23.52 | 23.52 | 1,171 |
17 Jul 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1 |
16 Jul 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
15 Jul 2024 | 23.08 | 23.15 | 23.08 | 23.15 | 23.15 | 6 |
12 Jul 2024 | 22.95 | 23.01 | 22.95 | 23.01 | 23.01 | 51 |
11 Jul 2024 | 23.01 | 23.13 | 22.98 | 23.13 | 23.13 | 150 |
10 Jul 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
09 Jul 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
08 Jul 2024 | 22.69 | 22.70 | 22.50 | 22.50 | 22.50 | 2 |
05 Jul 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
04 Jul 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
03 Jul 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 2 |
02 Jul 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
01 Jul 2024 | 22.23 | 22.25 | 22.23 | 22.24 | 22.24 | 9 |
28 Jun 2024 | 22.27 | 22.27 | 22.25 | 22.25 | 22.25 | 478 |
27 Jun 2024 | 22.19 | 22.23 | 22.19 | 22.23 | 22.23 | 293 |
26 Jun 2024 | 21.97 | 21.97 | 21.96 | 21.96 | 21.96 | 1 |
25 Jun 2024 | 22.21 | 22.21 | 22.14 | 22.14 | 22.14 | 326 |
24 Jun 2024 | 22.27 | 22.28 | 22.26 | 22.27 | 22.27 | 3 |
21 Jun 2024 | 22.50 | 22.50 | 22.29 | 22.29 | 22.29 | 315 |
20 Jun 2024 | 22.35 | 22.36 | 22.35 | 22.36 | 22.36 | - |
19 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
18 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 404 |
17 Jun 2024 | 22.20 | 22.20 | 22.13 | 22.13 | 22.13 | 3 |
14 Jun 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
13 Jun 2024 | 22.15 | 22.16 | 22.15 | 22.16 | 22.16 | 3 |
12 Jun 2024 | 22.33 | 22.33 | 22.20 | 22.31 | 22.31 | 3,100 |
11 Jun 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 50 |
10 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 3 |
07 Jun 2024 | 22.23 | 22.23 | 22.22 | 22.22 | 22.22 | 1 |
06 Jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
05 Jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
04 Jun 2024 | 22.33 | 22.33 | 22.15 | 22.15 | 22.15 | 201 |
03 Jun 2024 | 22.31 | 22.37 | 22.30 | 22.37 | 22.37 | 114 |
31 May 2024 | 22.46 | 22.46 | 22.32 | 22.32 | 22.32 | 421 |
30 May 2024 | 22.40 | 22.40 | 22.39 | 22.40 | 22.40 | 3 |
29 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2 |
28 May 2024 | 22.56 | 22.57 | 22.56 | 22.57 | 22.57 | 2 |
24 May 2024 | 22.42 | 22.43 | 22.37 | 22.37 | 22.37 | 2 |
23 May 2024 | 22.59 | 22.59 | 22.32 | 22.32 | 22.32 | 2,136 |
22 May 2024 | 22.83 | 22.86 | 22.83 | 22.86 | 22.86 | 5,001 |
21 May 2024 | 23.22 | 23.23 | 23.18 | 23.19 | 23.19 | 1,170 |
20 May 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 4,000 |
17 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1,872 |
16 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1 |
15 May 2024 | 22.62 | 22.62 | 22.48 | 22.48 | 22.48 | 53 |
14 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1 |
13 May 2024 | 22.42 | 22.44 | 22.40 | 22.40 | 22.40 | 55 |
10 May 2024 | 22.63 | 22.63 | 22.62 | 22.62 | 22.62 | 1 |
09 May 2024 | 22.16 | 22.17 | 22.16 | 22.17 | 22.17 | 1 |
08 May 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1 |
07 May 2024 | 22.15 | 22.15 | 22.11 | 22.11 | 22.11 | 501 |
03 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1 |
02 May 2024 | 21.92 | 22.00 | 21.89 | 22.00 | 22.00 | 403 |
01 May 2024 | 22.00 | 22.06 | 22.00 | 22.06 | 22.06 | 30 |
30 Apr 2024 | 22.03 | 22.03 | 21.94 | 21.94 | 21.94 | 2,055 |
29 Apr 2024 | 22.32 | 22.34 | 22.32 | 22.34 | 22.34 | 5,000 |
26 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 750 |
25 Apr 2024 | 22.14 | 22.39 | 22.14 | 22.30 | 22.30 | 14,300 |
24 Apr 2024 | 22.18 | 22.18 | 22.16 | 22.16 | 22.16 | 500 |
23 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 11 |
22 Apr 2024 | 22.33 | 22.35 | 22.24 | 22.24 | 22.24 | 7,400 |
19 Apr 2024 | 22.77 | 22.88 | 22.77 | 22.88 | 22.88 | 1,900 |
18 Apr 2024 | 22.85 | 22.85 | 22.76 | 22.76 | 22.76 | 23 |
17 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
16 Apr 2024 | 22.72 | 22.83 | 22.70 | 22.83 | 22.83 | 6,322 |
15 Apr 2024 | 22.50 | 22.61 | 22.43 | 22.61 | 22.61 | 410 |
12 Apr 2024 | 22.92 | 22.92 | 22.89 | 22.89 | 22.89 | 200 |
11 Apr 2024 | 22.40 | 22.40 | 22.39 | 22.39 | 22.39 | - |
10 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
09 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 45 |
08 Apr 2024 | 22.30 | 22.30 | 22.26 | 22.26 | 22.26 | 180 |
05 Apr 2024 | 21.94 | 22.24 | 21.94 | 22.24 | 22.24 | 1,010 |
04 Apr 2024 | 21.90 | 21.90 | 21.89 | 21.89 | 21.89 | - |
03 Apr 2024 | 21.74 | 21.85 | 21.74 | 21.85 | 21.85 | 102 |
02 Apr 2024 | 21.60 | 21.72 | 21.60 | 21.72 | 21.72 | 1 |
28 Mar 2024 | 21.12 | 21.22 | 21.11 | 21.22 | 21.22 | 851 |
27 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
26 Mar 2024 | 20.86 | 20.86 | 20.84 | 20.84 | 20.84 | 720 |
25 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 501 |
22 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
21 Mar 2024 | 21.03 | 21.03 | 20.76 | 20.76 | 20.76 | 349 |
20 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 10 |
19 Mar 2024 | 20.61 | 20.61 | 20.60 | 20.60 | 20.60 | 1,501 |
18 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
15 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
14 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 25 |
13 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
12 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 806 |
11 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
08 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 7,400 |
07 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
06 Mar 2024 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | 201 |
05 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 7,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |