Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 20.70 | 20.70 | 20.23 | 20.23 | 20.23 | 7,053 |
Jun 24, 2024 | 19.99 | 20.56 | 19.99 | 20.56 | 20.56 | 1,100 |
Jun 21, 2024 | 19.60 | 19.60 | 19.46 | 19.46 | 19.46 | 4,310 |
Jun 20, 2024 | 19.55 | 19.74 | 19.55 | 19.74 | 19.74 | 900 |
Jun 19, 2024 | 19.52 | 19.58 | 19.35 | 19.35 | 19.35 | 8,706 |
Jun 18, 2024 | 19.58 | 19.67 | 19.44 | 19.44 | 19.44 | 5,309 |
Jun 17, 2024 | 19.56 | 19.62 | 19.56 | 19.58 | 19.58 | 12,100 |
Jun 14, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 100 |
Jun 13, 2024 | 20.37 | 20.52 | 20.35 | 20.52 | 20.52 | 2,067 |
Jun 12, 2024 | 20.63 | 20.97 | 20.59 | 20.63 | 20.63 | 5,875 |
Jun 11, 2024 | 20.57 | 20.68 | 20.50 | 20.51 | 20.51 | 8,699 |
Jun 10, 2024 | 20.50 | 21.00 | 20.45 | 20.56 | 20.56 | 5,123 |
Jun 07, 2024 | 20.69 | 20.69 | 20.17 | 20.58 | 20.58 | 3,456 |
Jun 06, 2024 | 21.09 | 21.09 | 20.85 | 20.86 | 20.86 | 6,316 |
Jun 05, 2024 | 21.25 | 21.35 | 21.25 | 21.25 | 21.25 | 2,556 |
Jun 04, 2024 | 21.32 | 21.32 | 20.97 | 21.30 | 21.30 | 1,361 |
Jun 03, 2024 | 21.42 | 21.49 | 21.40 | 21.49 | 21.49 | 1,200 |
May 31, 2024 | 21.30 | 21.50 | 21.30 | 21.44 | 21.44 | 4,006 |
May 30, 2024 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | 5,100 |
May 29, 2024 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | 5,400 |
May 28, 2024 | 21.65 | 21.70 | 21.45 | 21.64 | 21.64 | 2,805 |
May 27, 2024 | 21.42 | 21.64 | 21.42 | 21.64 | 21.64 | 9,903 |
May 24, 2024 | 21.35 | 21.35 | 21.25 | 21.30 | 21.30 | 3,054 |
May 23, 2024 | 20.98 | 21.34 | 20.98 | 21.34 | 21.34 | 13,987 |
May 22, 2024 | 21.00 | 21.00 | 20.82 | 20.82 | 20.82 | 1,310 |
May 21, 2024 | 20.83 | 20.85 | 20.83 | 20.85 | 20.85 | 1,000 |
May 17, 2024 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | 1,900 |
May 16, 2024 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 1,600 |
May 15, 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | 25,400 |
May 14, 2024 | 20.88 | 20.91 | 20.88 | 20.90 | 20.90 | 4,500 |
May 13, 2024 | 20.91 | 20.97 | 20.89 | 20.89 | 20.89 | 966 |
May 10, 2024 | 20.95 | 20.96 | 20.73 | 20.75 | 20.75 | 5,600 |
May 09, 2024 | 21.10 | 21.10 | 20.95 | 20.95 | 20.95 | 2,900 |
May 08, 2024 | 20.97 | 21.19 | 20.97 | 21.10 | 21.10 | 3,600 |
May 07, 2024 | 20.89 | 21.10 | 20.89 | 21.10 | 21.10 | 7,450 |
May 06, 2024 | 20.90 | 20.90 | 20.89 | 20.90 | 20.90 | 1,100 |
May 03, 2024 | 20.90 | 20.98 | 20.85 | 20.85 | 20.85 | 2,100 |
May 02, 2024 | 20.60 | 21.04 | 20.56 | 21.04 | 21.04 | 3,817 |
May 01, 2024 | 20.27 | 20.58 | 20.27 | 20.58 | 20.58 | 44,203 |
Apr 30, 2024 | 19.90 | 20.38 | 19.90 | 20.38 | 20.38 | 38,447 |
Apr 29, 2024 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 17,174 |
Apr 26, 2024 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | 2,730 |
Apr 25, 2024 | 19.57 | 19.70 | 19.57 | 19.65 | 19.65 | 1,700 |
Apr 24, 2024 | 19.56 | 19.63 | 19.56 | 19.56 | 19.56 | 938 |
Apr 23, 2024 | 19.51 | 19.58 | 19.51 | 19.58 | 19.58 | 535 |
Apr 22, 2024 | 19.67 | 19.67 | 19.55 | 19.55 | 19.55 | 2,067 |
Apr 19, 2024 | 19.50 | 19.80 | 19.50 | 19.62 | 19.62 | 9,705 |
Apr 18, 2024 | 19.45 | 19.50 | 19.44 | 19.50 | 19.50 | 2,000 |
Apr 17, 2024 | 19.40 | 19.50 | 19.40 | 19.47 | 19.47 | 2,150 |
Apr 16, 2024 | 19.52 | 19.52 | 19.49 | 19.49 | 19.49 | 2,174 |
Apr 15, 2024 | 19.81 | 19.81 | 19.47 | 19.47 | 19.47 | 4,100 |
Apr 12, 2024 | 20.33 | 20.35 | 19.87 | 19.87 | 19.87 | 4,788 |
Apr 11, 2024 | 20.40 | 20.40 | 20.34 | 20.35 | 20.35 | 2,000 |
Apr 10, 2024 | 20.50 | 20.50 | 20.34 | 20.34 | 20.34 | 2,919 |
Apr 09, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 510 |
Apr 08, 2024 | 20.10 | 20.18 | 20.10 | 20.18 | 20.18 | 7,700 |
Apr 05, 2024 | 20.01 | 20.10 | 20.00 | 20.09 | 20.09 | 2,991 |
Apr 04, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 4,700 |
Apr 03, 2024 | 19.83 | 19.89 | 19.83 | 19.89 | 19.89 | 4,689 |
Apr 02, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 410 |
Apr 01, 2024 | 19.75 | 19.80 | 19.75 | 19.77 | 19.77 | 1,009 |
Mar 28, 2024 | 19.71 | 19.80 | 19.65 | 19.74 | 19.74 | 2,788 |
Mar 27, 2024 | 19.65 | 19.65 | 19.54 | 19.54 | 19.54 | 900 |
Mar 26, 2024 | 19.65 | 19.65 | 19.41 | 19.59 | 19.59 | 1,216 |
Mar 25, 2024 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 4,400 |
Mar 22, 2024 | 19.77 | 19.84 | 19.72 | 19.72 | 19.72 | 10,211 |
Mar 21, 2024 | 19.74 | 19.80 | 19.74 | 19.80 | 19.80 | 1,500 |
Mar 20, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Mar 19, 2024 | 19.74 | 19.77 | 19.63 | 19.76 | 19.76 | 6,199 |
Mar 18, 2024 | 19.77 | 19.77 | 19.75 | 19.75 | 19.75 | 2,335 |
Mar 15, 2024 | 19.71 | 19.76 | 19.69 | 19.69 | 19.69 | 2,604 |
Mar 14, 2024 | 19.75 | 19.80 | 19.71 | 19.71 | 19.71 | 1,310 |
Mar 14, 2024 | 0.380563 Dividend | |||||
Mar 13, 2024 | 19.97 | 20.07 | 19.97 | 20.05 | 19.67 | 4,275 |
Mar 12, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.52 | 140 |
Mar 11, 2024 | 19.98 | 19.98 | 19.94 | 19.94 | 19.56 | 2,277 |
Mar 08, 2024 | 19.98 | 19.98 | 19.94 | 19.94 | 19.56 | 1,100 |
Mar 07, 2024 | 19.95 | 19.95 | 19.91 | 19.91 | 19.53 | 3,200 |
Mar 06, 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 19.62 | 1,935 |
Mar 05, 2024 | 19.80 | 19.92 | 19.75 | 19.92 | 19.54 | 2,020 |
Mar 04, 2024 | 19.85 | 19.90 | 19.85 | 19.89 | 19.51 | 4,500 |
Mar 01, 2024 | 19.90 | 19.90 | 19.73 | 19.75 | 19.38 | 4,263 |
Feb 29, 2024 | 19.65 | 19.90 | 19.65 | 19.90 | 19.52 | 4,835 |
Feb 28, 2024 | 19.56 | 19.75 | 19.56 | 19.65 | 19.28 | 1,706 |
Feb 27, 2024 | 19.59 | 19.63 | 19.55 | 19.62 | 19.25 | 1,200 |
Feb 26, 2024 | 19.62 | 19.62 | 19.50 | 19.52 | 19.15 | 1,100 |
Feb 23, 2024 | 19.63 | 19.63 | 19.52 | 19.52 | 19.15 | 2,717 |
Feb 22, 2024 | 19.66 | 19.66 | 19.62 | 19.63 | 19.26 | 4,519 |
Feb 21, 2024 | 19.76 | 19.76 | 19.62 | 19.62 | 19.25 | 1,425 |
Feb 20, 2024 | 19.82 | 19.94 | 19.82 | 19.86 | 19.48 | 4,100 |
Feb 16, 2024 | 19.76 | 19.89 | 19.74 | 19.80 | 19.42 | 3,700 |
Feb 15, 2024 | 19.80 | 19.94 | 19.80 | 19.94 | 19.56 | 900 |
Feb 14, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.41 | 300 |
Feb 13, 2024 | 19.61 | 19.94 | 19.61 | 19.83 | 19.45 | 26,048 |
Feb 12, 2024 | 19.60 | 19.85 | 19.60 | 19.85 | 19.47 | 1,403 |
Feb 09, 2024 | 19.62 | 19.62 | 19.59 | 19.60 | 19.23 | 1,500 |
Feb 08, 2024 | 20.00 | 20.00 | 19.65 | 19.65 | 19.28 | 1,700 |
Feb 07, 2024 | 19.64 | 19.70 | 19.63 | 19.70 | 19.33 | 2,900 |
Feb 06, 2024 | 19.82 | 19.90 | 19.62 | 19.62 | 19.25 | 11,188 |
Feb 05, 2024 | 20.07 | 20.07 | 19.83 | 19.83 | 19.45 | 1,804 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |