Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 24.27 | 24.27 | 24.04 | 24.04 | 24.04 | 1,000 |
Jun 14, 2024 | 24.25 | 24.25 | 24.00 | 24.19 | 24.19 | 8,000 |
Jun 13, 2024 | 24.60 | 24.60 | 24.10 | 24.25 | 24.25 | 2,600 |
Jun 12, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 100 |
Jun 11, 2024 | 24.50 | 24.78 | 24.25 | 24.78 | 24.78 | 600 |
Jun 10, 2024 | 24.54 | 24.75 | 24.54 | 24.75 | 24.75 | 200 |
Jun 07, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 800 |
Jun 06, 2024 | 24.38 | 24.50 | 24.38 | 24.50 | 24.50 | 300 |
Jun 05, 2024 | 24.26 | 24.46 | 24.26 | 24.39 | 24.39 | 800 |
Jun 04, 2024 | 24.52 | 24.81 | 24.52 | 24.81 | 24.81 | 1,300 |
Jun 03, 2024 | 26.22 | 26.22 | 25.21 | 25.77 | 25.77 | 1,000 |
May 31, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
May 30, 2024 | 25.40 | 25.40 | 25.15 | 25.17 | 25.17 | 1,500 |
May 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
May 28, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
May 24, 2024 | 25.22 | 25.22 | 24.23 | 24.23 | 24.23 | 500 |
May 23, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 22, 2024 | 24.34 | 24.60 | 24.34 | 24.50 | 24.50 | 5,400 |
May 21, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
May 20, 2024 | 24.87 | 25.54 | 24.85 | 25.54 | 25.54 | 700 |
May 17, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
May 16, 2024 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 600 |
May 15, 2024 | 25.25 | 25.25 | 24.82 | 24.82 | 24.82 | 1,300 |
May 14, 2024 | 25.35 | 25.35 | 25.25 | 25.25 | 25.25 | 500 |
May 13, 2024 | 25.87 | 25.87 | 25.37 | 25.37 | 25.37 | 17,200 |
May 10, 2024 | 25.94 | 25.94 | 25.73 | 25.94 | 25.94 | 1,500 |
May 09, 2024 | 25.70 | 25.70 | 25.00 | 25.69 | 25.69 | 7,100 |
May 08, 2024 | 24.76 | 24.80 | 24.76 | 24.80 | 24.80 | 1,800 |
May 07, 2024 | 24.95 | 25.10 | 24.95 | 25.10 | 25.10 | 300 |
May 06, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1,500 |
May 03, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 5,100 |
May 02, 2024 | 24.15 | 24.20 | 24.15 | 24.20 | 24.20 | 400 |
May 01, 2024 | 24.15 | 24.73 | 24.15 | 24.73 | 24.73 | 200 |
Apr 30, 2024 | 24.72 | 25.11 | 24.40 | 25.11 | 25.11 | 1,200 |
Apr 29, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 2,200 |
Apr 29, 2024 | 0.6 Dividend | |||||
Apr 26, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | - |
Apr 25, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | - |
Apr 24, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | 5,500 |
Apr 23, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | 500 |
Apr 22, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.28 | 200 |
Apr 19, 2024 | 25.50 | 25.70 | 25.50 | 25.61 | 24.99 | 2,200 |
Apr 18, 2024 | 26.00 | 26.00 | 25.41 | 25.41 | 24.80 | 1,500 |
Apr 17, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.81 | 100 |
Apr 16, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.40 | - |
Apr 15, 2024 | 27.00 | 27.05 | 26.64 | 27.05 | 26.40 | 2,800 |
Apr 12, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.89 | 500 |
Apr 11, 2024 | 27.09 | 27.09 | 26.94 | 26.94 | 26.29 | 300 |
Apr 10, 2024 | 26.99 | 26.99 | 26.59 | 26.59 | 25.95 | 300 |
Apr 09, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
Apr 08, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
Apr 05, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | 200 |
Apr 04, 2024 | 26.70 | 26.70 | 26.20 | 26.20 | 25.57 | 1,500 |
Apr 03, 2024 | 26.45 | 26.50 | 26.45 | 26.50 | 25.86 | 1,300 |
Apr 02, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.90 | - |
Apr 01, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.90 | 100 |
Mar 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.47 | 300 |
Mar 27, 2024 | 25.35 | 25.35 | 25.00 | 25.00 | 24.40 | 300 |
Mar 26, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.18 | 100 |
Mar 25, 2024 | 25.42 | 25.74 | 25.42 | 25.74 | 25.12 | 1,600 |
Mar 22, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.81 | - |
Mar 21, 2024 | 25.53 | 25.53 | 25.42 | 25.42 | 24.81 | 900 |
Mar 20, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.84 | 100 |
Mar 19, 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 24.84 | 400 |
Mar 18, 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 24.85 | 500 |
Mar 15, 2024 | 25.43 | 25.71 | 25.15 | 25.20 | 24.59 | 2,100 |
Mar 14, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.68 | 1,000 |
Mar 13, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
Mar 12, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
Mar 11, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
Mar 08, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
Mar 07, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
Mar 06, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
Mar 05, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | 100 |
Mar 04, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.21 | 200 |
Mar 01, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.80 | - |
Feb 29, 2024 | 24.26 | 24.39 | 24.26 | 24.39 | 23.80 | 16,500 |
Feb 28, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.91 | 100 |
Feb 27, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.25 | - |
Feb 26, 2024 | 24.27 | 24.85 | 24.27 | 24.85 | 24.25 | 1,100 |
Feb 23, 2024 | 24.40 | 24.46 | 24.25 | 24.46 | 23.87 | 1,200 |
Feb 22, 2024 | 24.75 | 25.09 | 24.75 | 25.09 | 24.49 | 800 |
Feb 21, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.76 | 100 |
Feb 20, 2024 | 25.13 | 25.13 | 24.74 | 24.74 | 24.14 | 3,400 |
Feb 16, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.62 | 900 |
Feb 15, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.74 | - |
Feb 14, 2024 | 24.98 | 24.98 | 24.33 | 24.33 | 23.74 | 200 |
Feb 13, 2024 | 24.50 | 24.55 | 24.41 | 24.55 | 23.96 | 900 |
Feb 13, 2024 | 0.6 Dividend | |||||
Feb 12, 2024 | 25.75 | 26.28 | 25.75 | 26.28 | 25.06 | 1,300 |
Feb 09, 2024 | 25.56 | 25.73 | 25.56 | 25.73 | 24.54 | 2,600 |
Feb 08, 2024 | 24.80 | 24.86 | 24.80 | 24.86 | 23.71 | 900 |
Feb 07, 2024 | 24.99 | 24.99 | 24.80 | 24.80 | 23.65 | 700 |
Feb 06, 2024 | 25.80 | 26.24 | 25.80 | 26.24 | 25.02 | 2,500 |
Feb 05, 2024 | 24.97 | 25.25 | 24.97 | 25.25 | 24.08 | 400 |
Feb 02, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.32 | 300 |
Feb 01, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.60 | - |
Jan 31, 2024 | 26.84 | 26.85 | 26.84 | 26.85 | 25.60 | 1,700 |
Jan 30, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.55 | - |
Jan 29, 2024 | 27.45 | 27.45 | 26.79 | 26.79 | 25.55 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |