Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 4,514 |
Jun 27, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Jun 26, 2024 | 23.80 | 23.80 | 23.79 | 23.79 | 23.79 | 529 |
Jun 25, 2024 | 23.77 | 23.77 | 23.42 | 23.42 | 23.42 | 1,458 |
Jun 24, 2024 | 23.42 | 23.77 | 23.42 | 23.77 | 23.77 | 200 |
Jun 21, 2024 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 2,500 |
Jun 20, 2024 | 22.71 | 23.40 | 22.71 | 23.31 | 23.31 | 6,200 |
Jun 19, 2024 | 22.85 | 22.90 | 22.70 | 22.74 | 22.74 | 53,366 |
Jun 18, 2024 | 22.75 | 22.99 | 22.75 | 22.85 | 22.85 | 58,376 |
Jun 17, 2024 | 23.06 | 23.06 | 22.75 | 22.75 | 22.75 | 6,300 |
Jun 14, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Jun 13, 2024 | 23.20 | 23.20 | 23.04 | 23.04 | 23.04 | 1,400 |
Jun 12, 2024 | 23.02 | 23.36 | 23.02 | 23.15 | 23.15 | 4,270 |
Jun 11, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 245 |
Jun 10, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2,001 |
Jun 07, 2024 | 23.42 | 23.42 | 23.40 | 23.41 | 23.41 | 1,800 |
Jun 06, 2024 | 23.46 | 23.46 | 23.45 | 23.45 | 23.45 | 1,800 |
Jun 05, 2024 | 23.49 | 23.49 | 23.45 | 23.45 | 23.45 | 1,301 |
Jun 04, 2024 | 23.78 | 23.87 | 23.50 | 23.50 | 23.50 | 3,300 |
Jun 03, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 100 |
May 31, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 100 |
May 30, 2024 | 23.71 | 23.77 | 23.65 | 23.65 | 23.65 | 4,400 |
May 29, 2024 | 23.75 | 23.79 | 23.65 | 23.65 | 23.65 | 2,300 |
May 28, 2024 | 23.74 | 23.94 | 23.70 | 23.80 | 23.80 | 33,750 |
May 27, 2024 | 23.70 | 23.75 | 23.66 | 23.75 | 23.75 | 13,153 |
May 24, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 600 |
May 23, 2024 | 23.65 | 23.74 | 23.55 | 23.73 | 23.73 | 8,054 |
May 22, 2024 | 23.54 | 23.61 | 23.52 | 23.52 | 23.52 | 3,740 |
May 21, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
May 17, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 400 |
May 16, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
May 15, 2024 | 23.90 | 23.90 | 23.84 | 23.85 | 23.85 | 7,615 |
May 14, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1,115 |
May 13, 2024 | 23.75 | 23.75 | 23.53 | 23.53 | 23.53 | 3,884 |
May 10, 2024 | 23.75 | 23.86 | 23.75 | 23.75 | 23.75 | 2,936 |
May 09, 2024 | 23.56 | 23.75 | 23.56 | 23.75 | 23.75 | 3,469 |
May 08, 2024 | 23.60 | 23.60 | 23.52 | 23.52 | 23.52 | 1,100 |
May 07, 2024 | 23.69 | 23.70 | 23.60 | 23.61 | 23.61 | 2,593 |
May 06, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
May 03, 2024 | 23.53 | 23.70 | 23.53 | 23.55 | 23.55 | 53,905 |
May 02, 2024 | 23.69 | 23.70 | 23.69 | 23.70 | 23.70 | 6,263 |
May 01, 2024 | 23.59 | 23.69 | 23.59 | 23.69 | 23.69 | 26,602 |
Apr 30, 2024 | 23.52 | 23.67 | 23.52 | 23.67 | 23.67 | 7,751 |
Apr 29, 2024 | 23.70 | 23.70 | 23.68 | 23.68 | 23.68 | 1,300 |
Apr 26, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 5,000 |
Apr 26, 2024 | 0.190875 Dividend | |||||
Apr 25, 2024 | 23.76 | 23.84 | 23.74 | 23.80 | 23.61 | 68,100 |
Apr 24, 2024 | 23.70 | 23.99 | 23.69 | 23.70 | 23.51 | 95,700 |
Apr 23, 2024 | 23.39 | 23.60 | 23.30 | 23.60 | 23.41 | 2,135 |
Apr 22, 2024 | 23.43 | 23.45 | 23.30 | 23.30 | 23.11 | 6,016 |
Apr 19, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.18 | 3,927 |
Apr 18, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.39 | - |
Apr 17, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.39 | 20,000 |
Apr 16, 2024 | 23.52 | 23.68 | 23.52 | 23.60 | 23.41 | 30,700 |
Apr 15, 2024 | 23.34 | 23.34 | 23.33 | 23.33 | 23.14 | 5,400 |
Apr 12, 2024 | 23.35 | 23.40 | 23.35 | 23.36 | 23.17 | 37,219 |
Apr 11, 2024 | 23.39 | 23.40 | 23.26 | 23.35 | 23.16 | 54,200 |
Apr 10, 2024 | 23.02 | 23.14 | 23.02 | 23.14 | 22.95 | 2,600 |
Apr 09, 2024 | 23.25 | 23.25 | 22.95 | 23.25 | 23.06 | 2,100 |
Apr 08, 2024 | 23.30 | 23.30 | 23.21 | 23.21 | 23.02 | 25,300 |
Apr 05, 2024 | 23.15 | 23.33 | 23.10 | 23.33 | 23.14 | 68,100 |
Apr 04, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
Apr 03, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | 700 |
Apr 02, 2024 | 23.00 | 23.16 | 23.00 | 23.00 | 22.82 | 1,001 |
Apr 01, 2024 | 23.03 | 23.10 | 23.03 | 23.10 | 22.91 | 6,950 |
Mar 28, 2024 | 23.00 | 23.18 | 23.00 | 23.18 | 22.99 | 2,146 |
Mar 27, 2024 | 23.00 | 23.12 | 22.99 | 23.06 | 22.88 | 5,300 |
Mar 26, 2024 | 23.15 | 23.17 | 22.99 | 23.00 | 22.82 | 64,826 |
Mar 25, 2024 | 23.12 | 23.12 | 23.10 | 23.10 | 22.91 | 6,900 |
Mar 22, 2024 | 23.01 | 23.12 | 22.97 | 23.03 | 22.85 | 115,911 |
Mar 21, 2024 | 22.47 | 23.24 | 22.47 | 23.24 | 23.05 | 1,186 |
Mar 20, 2024 | 22.10 | 22.50 | 22.10 | 22.50 | 22.32 | 4,800 |
Mar 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | 100 |
Mar 18, 2024 | 21.85 | 21.94 | 21.84 | 21.85 | 21.67 | 4,100 |
Mar 15, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.52 | - |
Mar 14, 2024 | 21.50 | 21.70 | 21.50 | 21.69 | 21.52 | 1,884 |
Mar 13, 2024 | 21.49 | 21.69 | 21.49 | 21.49 | 21.32 | 15,100 |
Mar 12, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.15 | 100 |
Mar 11, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | - |
Mar 08, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | 90,000 |
Mar 07, 2024 | 21.54 | 21.70 | 21.50 | 21.70 | 21.53 | 6,510 |
Mar 06, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.50 | 100 |
Mar 05, 2024 | 21.40 | 21.47 | 21.40 | 21.47 | 21.30 | 50,600 |
Mar 04, 2024 | 21.00 | 21.56 | 21.00 | 21.56 | 21.39 | 2,600 |
Mar 01, 2024 | 20.27 | 20.99 | 20.27 | 20.99 | 20.82 | 7,900 |
Feb 29, 2024 | 20.44 | 20.95 | 20.24 | 20.95 | 20.78 | 7,200 |
Feb 28, 2024 | 19.80 | 20.00 | 19.75 | 20.00 | 19.84 | 4,629 |
Feb 27, 2024 | 19.86 | 19.86 | 19.75 | 19.80 | 19.64 | 1,800 |
Feb 26, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.45 | - |
Feb 23, 2024 | 19.61 | 19.62 | 19.61 | 19.61 | 19.45 | 9,100 |
Feb 22, 2024 | 19.80 | 19.93 | 19.61 | 19.61 | 19.45 | 6,100 |
Feb 21, 2024 | 19.68 | 19.70 | 19.63 | 19.65 | 19.49 | 3,300 |
Feb 20, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | - |
Feb 16, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | - |
Feb 15, 2024 | 19.61 | 19.84 | 19.61 | 19.80 | 19.64 | 1,100 |
Feb 14, 2024 | 19.60 | 19.89 | 19.60 | 19.89 | 19.73 | 1,700 |
Feb 13, 2024 | 19.76 | 19.81 | 19.76 | 19.81 | 19.65 | 13,200 |
Feb 12, 2024 | 19.72 | 19.92 | 19.72 | 19.72 | 19.56 | 2,100 |
Feb 09, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | 2,700 |
Feb 08, 2024 | 19.75 | 19.75 | 19.63 | 19.63 | 19.47 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |