Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 22.10 | 22.41 | 22.10 | 22.41 | 22.41 | 7,325 |
Jun 24, 2024 | 21.80 | 22.33 | 21.75 | 22.33 | 22.33 | 24,500 |
Jun 21, 2024 | 21.60 | 21.83 | 21.60 | 21.83 | 21.83 | 13,525 |
Jun 20, 2024 | 21.71 | 21.75 | 21.60 | 21.60 | 21.60 | 3,100 |
Jun 19, 2024 | 21.40 | 21.49 | 21.11 | 21.11 | 21.11 | 8,844 |
Jun 18, 2024 | 21.30 | 21.50 | 21.30 | 21.40 | 21.40 | 18,333 |
Jun 17, 2024 | 21.55 | 21.70 | 21.26 | 21.26 | 21.26 | 3,542 |
Jun 14, 2024 | 21.83 | 21.83 | 21.63 | 21.64 | 21.64 | 1,600 |
Jun 14, 2024 | 0.336625 Dividend | |||||
Jun 13, 2024 | 22.25 | 22.37 | 22.22 | 22.37 | 22.03 | 3,800 |
Jun 12, 2024 | 22.48 | 22.68 | 22.48 | 22.68 | 22.34 | 42,271 |
Jun 11, 2024 | 22.80 | 22.80 | 22.48 | 22.48 | 22.14 | 5,700 |
Jun 10, 2024 | 22.85 | 22.85 | 22.65 | 22.66 | 22.32 | 3,382 |
Jun 07, 2024 | 23.02 | 23.02 | 23.00 | 23.01 | 22.66 | 24,300 |
Jun 06, 2024 | 23.01 | 23.18 | 23.00 | 23.00 | 22.65 | 15,000 |
Jun 05, 2024 | 23.01 | 23.05 | 23.00 | 23.00 | 22.65 | 13,282 |
Jun 04, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.66 | 100 |
Jun 03, 2024 | 23.04 | 23.04 | 23.03 | 23.03 | 22.68 | 400 |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 22.91 | 23.18 | 22.91 | 23.10 | 22.75 | 500 |
May 29, 2024 | 23.15 | 23.15 | 22.95 | 22.95 | 22.60 | 1,200 |
May 28, 2024 | 23.89 | 23.89 | 23.08 | 23.15 | 22.80 | 2,700 |
May 27, 2024 | 22.65 | 23.06 | 22.65 | 23.06 | 22.71 | 21,517 |
May 24, 2024 | 22.80 | 22.82 | 22.80 | 22.82 | 22.48 | 200 |
May 23, 2024 | 22.51 | 22.87 | 22.49 | 22.87 | 22.53 | 7,389 |
May 22, 2024 | 22.64 | 22.64 | 22.50 | 22.56 | 22.22 | 3,100 |
May 21, 2024 | 22.85 | 22.85 | 22.50 | 22.50 | 22.16 | 1,000 |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.53 | 100 |
May 15, 2024 | 22.98 | 22.98 | 22.85 | 22.93 | 22.58 | 1,365 |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 22.65 | 22.69 | 22.65 | 22.69 | 22.35 | 900 |
May 10, 2024 | 22.80 | 22.82 | 22.80 | 22.80 | 22.46 | 3,900 |
May 09, 2024 | 22.79 | 22.80 | 22.60 | 22.80 | 22.46 | 1,368 |
May 08, 2024 | 22.74 | 22.79 | 22.74 | 22.75 | 22.41 | 3,600 |
May 07, 2024 | 22.53 | 22.80 | 22.53 | 22.80 | 22.46 | 1,194 |
May 06, 2024 | 21.95 | 22.33 | 21.95 | 22.33 | 21.99 | 900 |
May 03, 2024 | 22.09 | 22.09 | 22.08 | 22.08 | 21.75 | 300 |
May 02, 2024 | 22.00 | 22.30 | 22.00 | 22.30 | 21.96 | 3,434 |
May 01, 2024 | 21.95 | 22.19 | 21.95 | 22.19 | 21.86 | 34,200 |
Apr 30, 2024 | 21.92 | 22.00 | 21.92 | 21.98 | 21.65 | 9,603 |
Apr 29, 2024 | 21.71 | 21.78 | 21.66 | 21.78 | 21.45 | 4,927 |
Apr 26, 2024 | 21.72 | 21.72 | 21.71 | 21.71 | 21.38 | 300 |
Apr 25, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.33 | 600 |
Apr 24, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.34 | 2,653 |
Apr 23, 2024 | 21.69 | 21.70 | 21.69 | 21.70 | 21.37 | 300 |
Apr 22, 2024 | 21.70 | 21.70 | 21.67 | 21.70 | 21.37 | 5,250 |
Apr 19, 2024 | 21.62 | 21.76 | 21.62 | 21.67 | 21.34 | 10,400 |
Apr 18, 2024 | 21.65 | 21.65 | 21.60 | 21.60 | 21.27 | 65,500 |
Apr 17, 2024 | 21.60 | 21.60 | 21.59 | 21.60 | 21.27 | 20,600 |
Apr 16, 2024 | 21.50 | 21.75 | 21.50 | 21.75 | 21.42 | 19,400 |
Apr 15, 2024 | 21.84 | 21.87 | 21.49 | 21.49 | 21.17 | 36,623 |
Apr 12, 2024 | 21.55 | 21.60 | 21.55 | 21.60 | 21.27 | 4,826 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 21.50 | 21.60 | 21.50 | 21.60 | 21.27 | 6,900 |
Apr 09, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.18 | 100 |
Apr 08, 2024 | 21.50 | 21.50 | 21.25 | 21.35 | 21.03 | 2,400 |
Apr 05, 2024 | 21.15 | 21.25 | 21.15 | 21.25 | 20.93 | 1,600 |
Apr 04, 2024 | 21.05 | 21.15 | 21.05 | 21.15 | 20.83 | 9,800 |
Apr 03, 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 20.68 | 900 |
Apr 02, 2024 | 20.70 | 21.02 | 20.70 | 21.02 | 20.70 | 3,007 |
Apr 01, 2024 | 20.60 | 20.71 | 20.60 | 20.71 | 20.40 | 700 |
Mar 28, 2024 | 20.61 | 20.61 | 20.60 | 20.60 | 20.29 | 600 |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 20.68 | 20.75 | 20.62 | 20.62 | 20.31 | 3,500 |
Mar 25, 2024 | 20.60 | 20.68 | 20.60 | 20.68 | 20.37 | 1,300 |
Mar 22, 2024 | 20.87 | 20.87 | 20.65 | 20.68 | 20.37 | 7,120 |
Mar 21, 2024 | 20.50 | 20.80 | 20.50 | 20.80 | 20.49 | 1,109 |
Mar 20, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.04 | 100 |
Mar 19, 2024 | 20.10 | 20.20 | 20.10 | 20.20 | 19.90 | 2,300 |
Mar 18, 2024 | 20.10 | 20.10 | 19.95 | 20.07 | 19.77 | 2,400 |
Mar 15, 2024 | 20.06 | 20.17 | 20.06 | 20.17 | 19.87 | 1,300 |
Mar 14, 2024 | 20.10 | 20.10 | 20.06 | 20.07 | 19.77 | 4,826 |
Mar 14, 2024 | 0.336625 Dividend | |||||
Mar 13, 2024 | 20.46 | 20.50 | 20.40 | 20.45 | 19.81 | 4,480 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 20.40 | 20.57 | 20.40 | 20.46 | 19.82 | 2,000 |
Mar 08, 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 19.86 | 8,800 |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.72 | 100 |
Mar 05, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.72 | 661 |
Mar 04, 2024 | 20.35 | 20.40 | 20.25 | 20.26 | 19.63 | 5,000 |
Mar 01, 2024 | 20.26 | 20.35 | 20.26 | 20.35 | 19.71 | 2,400 |
Feb 29, 2024 | 20.26 | 20.26 | 20.25 | 20.25 | 19.62 | 1,000 |
Feb 28, 2024 | 20.30 | 20.30 | 20.25 | 20.25 | 19.62 | 2,400 |
Feb 27, 2024 | 20.35 | 20.35 | 20.27 | 20.27 | 19.64 | 32,600 |
Feb 26, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.72 | 200 |
Feb 23, 2024 | 20.40 | 20.41 | 20.40 | 20.41 | 19.77 | 3,440 |
Feb 22, 2024 | 20.28 | 20.45 | 20.28 | 20.45 | 19.81 | 4,000 |
Feb 21, 2024 | 20.37 | 20.42 | 20.35 | 20.36 | 19.72 | 3,500 |
Feb 20, 2024 | 20.45 | 20.60 | 20.41 | 20.41 | 19.77 | 1,100 |
Feb 16, 2024 | 20.70 | 20.70 | 20.60 | 20.60 | 19.96 | 1,575 |
Feb 15, 2024 | 20.70 | 20.79 | 20.70 | 20.78 | 20.13 | 900 |
Feb 14, 2024 | 20.51 | 20.76 | 20.51 | 20.76 | 20.11 | 500 |
Feb 13, 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 19.86 | 600 |
Feb 12, 2024 | 20.63 | 20.98 | 20.60 | 20.60 | 19.96 | 3,700 |
Feb 09, 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 19.76 | 1,000 |
Feb 08, 2024 | 20.49 | 20.55 | 20.29 | 20.54 | 19.90 | 5,834 |
Feb 07, 2024 | 21.03 | 21.03 | 20.82 | 20.82 | 20.17 | 1,100 |
Feb 06, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.97 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |