Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2,700 |
Jun 14, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Jun 13, 2024 | 22.45 | 22.63 | 22.45 | 22.51 | 22.51 | 2,700 |
Jun 12, 2024 | 22.64 | 22.64 | 22.53 | 22.53 | 22.53 | 2 |
Jun 11, 2024 | 22.64 | 22.64 | 22.56 | 22.59 | 22.59 | 100 |
Jun 10, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
Jun 07, 2024 | 22.63 | 22.63 | 22.55 | 22.55 | 22.55 | 550 |
Jun 06, 2024 | 22.61 | 22.73 | 22.58 | 22.67 | 22.67 | 1,108 |
Jun 05, 2024 | 22.38 | 22.68 | 22.38 | 22.68 | 22.68 | 431 |
Jun 04, 2024 | 22.20 | 22.27 | 22.19 | 22.24 | 22.24 | 698 |
Jun 03, 2024 | 22.40 | 22.61 | 22.23 | 22.23 | 22.23 | 1,895 |
May 31, 2024 | 22.02 | 22.26 | 22.02 | 22.26 | 22.26 | 97 |
May 30, 2024 | 21.56 | 22.03 | 21.56 | 22.03 | 22.03 | 2,200 |
May 29, 2024 | 21.65 | 21.75 | 21.64 | 21.64 | 21.64 | 514 |
May 28, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
May 27, 2024 | 21.77 | 21.77 | 21.73 | 21.73 | 21.73 | 314 |
May 24, 2024 | 21.68 | 21.70 | 21.68 | 21.70 | 21.70 | 1,000 |
May 23, 2024 | 22.10 | 22.11 | 21.72 | 21.74 | 21.74 | 475 |
May 22, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
May 21, 2024 | 22.16 | 22.16 | 22.10 | 22.15 | 22.15 | 295 |
May 20, 2024 | 21.93 | 22.27 | 21.93 | 22.15 | 22.15 | 251 |
May 17, 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 21.97 | 525 |
May 16, 2024 | 21.94 | 22.02 | 21.94 | 22.02 | 22.02 | 1,200 |
May 15, 2024 | 22.02 | 22.16 | 22.02 | 22.11 | 22.11 | 518 |
May 14, 2024 | 21.95 | 22.03 | 21.95 | 22.03 | 22.03 | 330 |
May 13, 2024 | 21.97 | 21.99 | 21.93 | 21.99 | 21.99 | 188 |
May 10, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
May 09, 2024 | 21.62 | 21.85 | 21.62 | 21.85 | 21.85 | 252 |
May 08, 2024 | 21.64 | 21.70 | 21.58 | 21.63 | 21.63 | 329 |
May 07, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
May 06, 2024 | 21.67 | 21.78 | 21.64 | 21.78 | 21.78 | 1,680 |
May 03, 2024 | 21.71 | 21.74 | 21.69 | 21.69 | 21.69 | 473 |
May 02, 2024 | 21.50 | 21.75 | 21.50 | 21.73 | 21.73 | 1,011 |
Apr 30, 2024 | 21.75 | 21.75 | 21.56 | 21.56 | 21.56 | 2,540 |
Apr 29, 2024 | 21.87 | 21.87 | 21.77 | 21.77 | 21.77 | 147 |
Apr 26, 2024 | 21.73 | 21.87 | 21.65 | 21.87 | 21.87 | 263 |
Apr 25, 2024 | 21.71 | 21.71 | 21.60 | 21.60 | 21.60 | 20 |
Apr 24, 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 21.69 | 86 |
Apr 23, 2024 | 21.62 | 21.68 | 21.62 | 21.68 | 21.68 | 95 |
Apr 22, 2024 | 21.25 | 21.61 | 21.25 | 21.61 | 21.61 | 1,129 |
Apr 19, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Apr 18, 2024 | 20.97 | 20.97 | 20.87 | 20.87 | 20.87 | 263 |
Apr 17, 2024 | 20.81 | 20.87 | 20.78 | 20.87 | 20.87 | 1,125 |
Apr 16, 2024 | 20.99 | 21.17 | 20.87 | 20.89 | 20.89 | 1,768 |
Apr 15, 2024 | 21.11 | 21.11 | 21.04 | 21.04 | 21.04 | 3,280 |
Apr 12, 2024 | 21.20 | 21.36 | 21.20 | 21.20 | 21.20 | 122 |
Apr 11, 2024 | 21.94 | 21.94 | 21.24 | 21.24 | 21.24 | 559 |
Apr 11, 2024 | 0.77 Dividend | |||||
Apr 10, 2024 | 22.25 | 22.61 | 22.25 | 22.59 | 21.82 | 1,131 |
Apr 09, 2024 | 22.01 | 22.23 | 22.01 | 22.23 | 21.47 | 843 |
Apr 08, 2024 | 22.06 | 22.09 | 22.02 | 22.02 | 21.27 | 2,300 |
Apr 05, 2024 | 22.18 | 22.18 | 21.98 | 21.98 | 21.23 | 285 |
Apr 04, 2024 | 22.30 | 22.38 | 22.30 | 22.35 | 21.59 | 250 |
Apr 03, 2024 | 22.45 | 22.52 | 22.26 | 22.26 | 21.50 | 579 |
Apr 02, 2024 | 22.51 | 22.58 | 22.45 | 22.45 | 21.68 | 905 |
Mar 28, 2024 | 22.48 | 22.52 | 22.48 | 22.51 | 21.75 | 1,427 |
Mar 27, 2024 | 22.20 | 22.51 | 22.20 | 22.35 | 21.59 | 1,366 |
Mar 26, 2024 | 22.02 | 22.22 | 22.02 | 22.20 | 21.45 | 3,800 |
Mar 25, 2024 | 21.97 | 22.07 | 21.94 | 22.07 | 21.32 | 173 |
Mar 22, 2024 | 21.89 | 22.06 | 21.85 | 21.85 | 21.11 | 454 |
Mar 21, 2024 | 21.98 | 22.00 | 21.98 | 21.98 | 21.23 | 15 |
Mar 20, 2024 | 21.91 | 21.91 | 21.89 | 21.89 | 21.14 | 50 |
Mar 19, 2024 | 21.61 | 21.98 | 21.61 | 21.95 | 21.20 | 729 |
Mar 18, 2024 | 21.88 | 21.88 | 21.66 | 21.68 | 20.95 | 310 |
Mar 15, 2024 | 21.50 | 21.88 | 21.50 | 21.88 | 21.13 | 21 |
Mar 14, 2024 | 21.69 | 21.69 | 21.55 | 21.55 | 20.81 | 1,300 |
Mar 13, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.99 | - |
Mar 12, 2024 | 21.89 | 21.97 | 21.80 | 21.80 | 21.05 | 1,524 |
Mar 11, 2024 | 21.85 | 21.97 | 21.85 | 21.85 | 21.11 | 417 |
Mar 08, 2024 | 22.15 | 22.15 | 21.83 | 21.89 | 21.14 | 518 |
Mar 07, 2024 | 22.19 | 22.19 | 22.08 | 22.08 | 21.33 | 43 |
Mar 06, 2024 | 22.23 | 22.35 | 22.23 | 22.28 | 21.53 | 74 |
Mar 05, 2024 | 21.98 | 22.06 | 21.98 | 22.06 | 21.31 | 5,600 |
Mar 04, 2024 | 22.08 | 22.08 | 22.00 | 22.05 | 21.30 | 4,069 |
Mar 01, 2024 | 22.11 | 22.11 | 21.93 | 21.98 | 21.23 | 1,719 |
Feb 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.25 | 100 |
Feb 28, 2024 | 22.15 | 22.15 | 21.97 | 22.02 | 21.27 | 33 |
Feb 27, 2024 | 22.03 | 22.15 | 22.00 | 22.15 | 21.39 | 789 |
Feb 26, 2024 | 22.17 | 22.17 | 22.02 | 22.09 | 21.34 | 1,130 |
Feb 23, 2024 | 22.38 | 22.38 | 21.84 | 22.17 | 21.41 | 170 |
Feb 22, 2024 | 22.26 | 22.50 | 22.26 | 22.34 | 21.58 | 2,439 |
Feb 21, 2024 | 22.28 | 22.28 | 22.20 | 22.20 | 21.44 | 31 |
Feb 20, 2024 | 22.28 | 22.33 | 22.19 | 22.33 | 21.57 | 89 |
Feb 19, 2024 | 22.22 | 22.32 | 22.22 | 22.32 | 21.55 | 131 |
Feb 16, 2024 | 22.15 | 22.27 | 22.15 | 22.16 | 21.40 | 339 |
Feb 15, 2024 | 22.11 | 22.11 | 22.10 | 22.10 | 21.35 | 300 |
Feb 14, 2024 | 22.19 | 22.19 | 21.99 | 21.99 | 21.24 | 280 |
Feb 13, 2024 | 22.17 | 22.39 | 22.17 | 22.20 | 21.45 | 630 |
Feb 12, 2024 | 22.13 | 22.26 | 22.13 | 22.26 | 21.50 | 198 |
Feb 09, 2024 | 22.17 | 22.19 | 22.13 | 22.13 | 21.37 | 604 |
Feb 08, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.57 | - |
Feb 07, 2024 | 22.59 | 22.59 | 22.38 | 22.38 | 21.62 | 94 |
Feb 06, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.83 | 10 |
Feb 05, 2024 | 22.60 | 22.64 | 22.60 | 22.64 | 21.86 | 987 |
Feb 02, 2024 | 22.81 | 22.81 | 22.71 | 22.71 | 21.94 | 107 |
Feb 01, 2024 | 22.65 | 22.77 | 22.65 | 22.77 | 21.99 | 1,689 |
Jan 31, 2024 | 22.83 | 22.83 | 22.67 | 22.67 | 21.90 | 315 |
Jan 30, 2024 | 23.08 | 23.08 | 22.88 | 22.88 | 22.10 | 140 |
Jan 29, 2024 | 22.98 | 23.08 | 22.92 | 23.08 | 22.30 | 1,405 |
Jan 26, 2024 | 22.86 | 22.90 | 22.75 | 22.90 | 22.11 | 423 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |