Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.01 | 21.39 | 21.01 | 21.39 | 21.39 | 250 |
Jun 27, 2024 | 21.16 | 21.47 | 21.16 | 21.47 | 21.47 | - |
Jun 26, 2024 | 21.12 | 21.12 | 21.06 | 21.06 | 21.06 | - |
Jun 25, 2024 | 21.42 | 21.75 | 21.36 | 21.36 | 21.36 | 250 |
Jun 24, 2024 | 21.45 | 21.45 | 21.06 | 21.06 | 21.06 | 15 |
Jun 21, 2024 | 21.07 | 21.90 | 21.07 | 21.17 | 21.17 | 350 |
Jun 20, 2024 | 20.86 | 21.25 | 20.81 | 21.25 | 21.25 | - |
Jun 19, 2024 | 20.51 | 20.66 | 20.51 | 20.66 | 20.66 | - |
Jun 18, 2024 | 20.81 | 21.01 | 20.81 | 21.01 | 21.01 | 63 |
Jun 17, 2024 | 21.02 | 21.02 | 20.89 | 20.89 | 20.89 | - |
Jun 14, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Jun 14, 2024 | 0.375 Dividend | |||||
Jun 13, 2024 | 21.00 | 21.10 | 21.00 | 21.00 | 20.63 | 150 |
Jun 12, 2024 | 21.26 | 21.51 | 21.21 | 21.21 | 20.83 | 160 |
Jun 11, 2024 | 21.31 | 21.82 | 21.26 | 21.26 | 20.88 | 1,901 |
Jun 10, 2024 | 21.51 | 21.68 | 21.51 | 21.68 | 21.29 | - |
Jun 07, 2024 | 21.01 | 21.49 | 21.01 | 21.31 | 20.93 | 630 |
Jun 06, 2024 | 22.41 | 22.50 | 22.41 | 22.50 | 22.10 | 450 |
Jun 05, 2024 | 22.50 | 22.51 | 22.48 | 22.51 | 22.11 | - |
Jun 04, 2024 | 23.01 | 23.21 | 22.92 | 22.92 | 22.51 | - |
Jun 03, 2024 | 23.54 | 23.54 | 23.41 | 23.48 | 23.06 | 742 |
May 31, 2024 | 22.93 | 23.35 | 22.93 | 23.16 | 22.75 | 200 |
May 30, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.63 | - |
May 29, 2024 | 22.01 | 22.42 | 22.01 | 22.41 | 22.01 | 20 |
May 28, 2024 | 22.33 | 22.40 | 22.33 | 22.40 | 22.00 | - |
May 27, 2024 | 22.80 | 22.82 | 22.26 | 22.26 | 21.86 | 438 |
May 24, 2024 | 22.33 | 22.35 | 21.91 | 21.91 | 21.52 | - |
May 23, 2024 | 22.49 | 22.54 | 22.45 | 22.52 | 22.12 | - |
May 22, 2024 | 22.71 | 22.71 | 22.39 | 22.57 | 22.17 | - |
May 21, 2024 | 22.51 | 22.84 | 22.51 | 22.72 | 22.31 | 105 |
May 20, 2024 | 22.51 | 23.07 | 22.51 | 23.07 | 22.66 | 220 |
May 17, 2024 | 22.81 | 22.81 | 22.73 | 22.73 | 22.32 | - |
May 16, 2024 | 22.72 | 22.81 | 22.72 | 22.72 | 22.31 | - |
May 15, 2024 | 22.58 | 23.26 | 22.58 | 22.64 | 22.24 | 22 |
May 14, 2024 | 22.68 | 22.79 | 22.68 | 22.79 | 22.38 | - |
May 13, 2024 | 23.10 | 23.10 | 22.99 | 22.99 | 22.58 | - |
May 10, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.51 | - |
May 09, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.31 | - |
May 08, 2024 | 22.71 | 23.01 | 22.71 | 22.95 | 22.54 | 110 |
May 07, 2024 | 22.51 | 23.19 | 22.51 | 23.04 | 22.63 | 367 |
May 06, 2024 | 22.81 | 22.96 | 22.69 | 22.69 | 22.28 | 200 |
May 03, 2024 | 22.43 | 22.99 | 22.16 | 22.16 | 21.76 | 50 |
May 02, 2024 | 23.20 | 23.53 | 22.52 | 22.52 | 22.12 | 200 |
Apr 30, 2024 | 23.72 | 23.99 | 23.72 | 23.91 | 23.48 | 100 |
Apr 29, 2024 | 23.51 | 24.00 | 23.51 | 23.82 | 23.39 | 420 |
Apr 26, 2024 | 24.01 | 24.09 | 23.81 | 24.09 | 23.66 | 2 |
Apr 25, 2024 | 23.92 | 24.01 | 23.81 | 24.01 | 23.58 | 400 |
Apr 24, 2024 | 23.68 | 24.23 | 23.68 | 24.12 | 23.69 | - |
Apr 23, 2024 | 23.63 | 24.00 | 23.63 | 23.85 | 23.42 | 75 |
Apr 22, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.49 | - |
Apr 19, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.79 | - |
Apr 18, 2024 | 22.19 | 22.51 | 22.19 | 22.31 | 21.91 | 22 |
Apr 17, 2024 | 21.53 | 22.34 | 21.53 | 22.27 | 21.87 | 1,997 |
Apr 16, 2024 | 21.86 | 22.30 | 21.53 | 21.67 | 21.28 | 60 |
Apr 15, 2024 | 22.23 | 22.23 | 21.80 | 21.91 | 21.52 | - |
Apr 12, 2024 | 22.16 | 22.50 | 22.16 | 22.50 | 22.10 | 100 |
Apr 11, 2024 | 22.28 | 22.64 | 22.18 | 22.18 | 21.78 | - |
Apr 10, 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 22.02 | - |
Apr 09, 2024 | 23.01 | 23.01 | 22.79 | 22.79 | 22.38 | - |
Apr 08, 2024 | 23.01 | 23.30 | 23.01 | 23.30 | 22.88 | 1,500 |
Apr 05, 2024 | 22.83 | 23.40 | 22.83 | 23.40 | 22.98 | 200 |
Apr 04, 2024 | 22.56 | 22.91 | 22.56 | 22.91 | 22.50 | 400 |
Apr 03, 2024 | 22.19 | 22.82 | 22.19 | 22.82 | 22.41 | 77 |
Apr 02, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.10 | - |
Mar 28, 2024 | 22.18 | 22.59 | 22.18 | 22.59 | 22.19 | 700 |
Mar 27, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.45 | - |
Mar 26, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.58 | - |
Mar 25, 2024 | 22.11 | 22.20 | 22.01 | 22.06 | 21.67 | 250 |
Mar 22, 2024 | 22.57 | 22.72 | 22.21 | 22.21 | 21.81 | - |
Mar 21, 2024 | 22.63 | 22.64 | 22.63 | 22.64 | 22.24 | - |
Mar 20, 2024 | 22.30 | 22.54 | 22.30 | 22.54 | 22.14 | 600 |
Mar 19, 2024 | 22.07 | 22.49 | 22.07 | 22.46 | 22.06 | 320 |
Mar 18, 2024 | 22.31 | 22.31 | 21.98 | 22.06 | 21.67 | - |
Mar 15, 2024 | 22.15 | 22.49 | 22.15 | 22.49 | 22.09 | 250 |
Mar 14, 2024 | 22.86 | 22.90 | 22.86 | 22.90 | 22.49 | 200 |
Mar 14, 2024 | 0.375 Dividend | |||||
Mar 13, 2024 | 23.38 | 23.56 | 23.16 | 23.16 | 22.38 | - |
Mar 12, 2024 | 23.51 | 23.51 | 23.27 | 23.31 | 22.52 | - |
Mar 11, 2024 | 22.61 | 23.09 | 22.61 | 23.09 | 22.31 | - |
Mar 08, 2024 | 22.62 | 23.11 | 22.62 | 23.00 | 22.22 | - |
Mar 07, 2024 | 22.51 | 22.75 | 22.51 | 22.63 | 21.87 | - |
Mar 06, 2024 | 23.01 | 23.44 | 22.57 | 22.57 | 21.81 | 950 |
Mar 05, 2024 | 22.62 | 23.34 | 22.62 | 23.13 | 22.35 | - |
Mar 04, 2024 | 22.40 | 22.90 | 22.40 | 22.90 | 22.13 | - |
Mar 01, 2024 | 22.32 | 22.65 | 22.32 | 22.42 | 21.66 | 20 |
Feb 29, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.53 | - |
Feb 28, 2024 | 22.50 | 22.50 | 22.19 | 22.29 | 21.54 | - |
Feb 27, 2024 | 21.52 | 21.56 | 21.52 | 21.56 | 20.83 | - |
Feb 26, 2024 | 22.41 | 22.54 | 21.97 | 21.97 | 21.23 | 366 |
Feb 23, 2024 | 22.22 | 22.36 | 22.22 | 22.29 | 21.54 | 50 |
Feb 22, 2024 | 22.41 | 23.09 | 22.37 | 22.40 | 21.64 | 310 |
Feb 21, 2024 | 22.80 | 22.80 | 22.41 | 22.65 | 21.89 | 130 |
Feb 20, 2024 | 22.51 | 22.80 | 22.33 | 22.51 | 21.75 | 90 |
Feb 19, 2024 | 22.41 | 22.94 | 22.41 | 22.59 | 21.83 | 1,140 |
Feb 16, 2024 | 22.36 | 22.65 | 22.36 | 22.65 | 21.89 | - |
Feb 15, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.09 | - |
Feb 14, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.59 | - |
Feb 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.26 | - |
Feb 12, 2024 | 21.55 | 22.18 | 21.55 | 22.18 | 21.43 | 2,032 |
Feb 09, 2024 | 21.46 | 21.73 | 21.46 | 21.73 | 21.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |