Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.01 | 23.52 | 23.01 | 23.52 | 23.52 | 5,080 |
Jun 27, 2024 | 23.24 | 23.35 | 23.24 | 23.35 | 23.35 | 2,100 |
Jun 26, 2024 | 22.97 | 23.26 | 22.97 | 23.14 | 23.14 | 1,824 |
Jun 25, 2024 | 22.80 | 23.02 | 22.80 | 22.84 | 22.84 | 2,769 |
Jun 24, 2024 | 22.19 | 22.75 | 22.19 | 22.75 | 22.75 | 1,571 |
Jun 21, 2024 | 22.20 | 22.20 | 22.05 | 22.20 | 22.20 | 6,700 |
Jun 20, 2024 | 22.01 | 22.42 | 22.00 | 22.42 | 22.42 | 8,200 |
Jun 19, 2024 | 22.20 | 22.20 | 21.87 | 21.87 | 21.87 | 1,777 |
Jun 18, 2024 | 22.15 | 22.34 | 22.15 | 22.34 | 22.34 | 4,901 |
Jun 17, 2024 | 22.59 | 22.59 | 22.18 | 22.18 | 22.18 | 2,840 |
Jun 14, 2024 | 22.73 | 22.73 | 22.50 | 22.60 | 22.60 | 2,437 |
Jun 13, 2024 | 22.65 | 22.65 | 22.51 | 22.51 | 22.51 | 1,000 |
Jun 12, 2024 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | 98,930 |
Jun 11, 2024 | 22.78 | 22.86 | 22.65 | 22.65 | 22.65 | 48,750 |
Jun 10, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
Jun 07, 2024 | 23.27 | 23.60 | 22.68 | 22.74 | 22.74 | 3,941 |
Jun 06, 2024 | 23.75 | 23.75 | 23.27 | 23.27 | 23.27 | 21,161 |
Jun 05, 2024 | 23.80 | 23.80 | 23.75 | 23.75 | 23.75 | 4,300 |
Jun 04, 2024 | 24.00 | 24.01 | 24.00 | 24.00 | 24.00 | 1,541 |
Jun 03, 2024 | 24.14 | 24.14 | 24.04 | 24.05 | 24.05 | 516 |
May 31, 2024 | 24.19 | 24.25 | 24.06 | 24.24 | 24.24 | 2,000 |
May 30, 2024 | 24.47 | 24.60 | 24.26 | 24.46 | 24.46 | 17,162 |
May 29, 2024 | 24.24 | 24.25 | 24.20 | 24.25 | 24.25 | 3,800 |
May 28, 2024 | 24.00 | 24.10 | 23.94 | 24.05 | 24.05 | 7,005 |
May 27, 2024 | 23.94 | 24.00 | 23.66 | 24.00 | 24.00 | 11,321 |
May 24, 2024 | 23.54 | 23.64 | 23.50 | 23.54 | 23.54 | 1,400 |
May 23, 2024 | 23.25 | 23.73 | 23.25 | 23.71 | 23.71 | 72,289 |
May 22, 2024 | 23.45 | 23.58 | 23.35 | 23.35 | 23.35 | 28,347 |
May 21, 2024 | 23.50 | 23.52 | 23.35 | 23.46 | 23.46 | 1,666 |
May 21, 2024 | 0.371375 Dividend | |||||
May 17, 2024 | 23.97 | 23.97 | 23.84 | 23.96 | 23.59 | 1,843 |
May 16, 2024 | 23.74 | 23.95 | 23.74 | 23.95 | 23.58 | 2,636 |
May 15, 2024 | 23.92 | 23.93 | 23.72 | 23.80 | 23.43 | 6,700 |
May 14, 2024 | 23.80 | 23.85 | 23.80 | 23.85 | 23.48 | 34,300 |
May 13, 2024 | 23.80 | 23.80 | 23.75 | 23.75 | 23.38 | 400 |
May 10, 2024 | 23.74 | 23.83 | 23.74 | 23.83 | 23.46 | 5,747 |
May 09, 2024 | 23.83 | 23.84 | 23.63 | 23.65 | 23.28 | 16,109 |
May 08, 2024 | 23.78 | 23.85 | 23.58 | 23.85 | 23.48 | 5,175 |
May 07, 2024 | 23.55 | 23.60 | 23.55 | 23.60 | 23.23 | 2,490 |
May 06, 2024 | 23.52 | 23.61 | 23.52 | 23.52 | 23.16 | 1,200 |
May 03, 2024 | 23.34 | 23.68 | 23.30 | 23.30 | 22.94 | 10,208 |
May 02, 2024 | 22.64 | 23.24 | 22.64 | 23.24 | 22.88 | 9,477 |
May 01, 2024 | 22.35 | 22.65 | 22.33 | 22.65 | 22.30 | 8,701 |
Apr 30, 2024 | 22.25 | 22.41 | 22.18 | 22.41 | 22.06 | 9,074 |
Apr 29, 2024 | 22.15 | 22.25 | 22.04 | 22.25 | 21.91 | 1,300 |
Apr 26, 2024 | 22.26 | 22.30 | 22.24 | 22.25 | 21.91 | 1,933 |
Apr 25, 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 21.86 | 1,200 |
Apr 24, 2024 | 21.84 | 22.00 | 21.84 | 21.90 | 21.56 | 14,821 |
Apr 23, 2024 | 21.71 | 21.84 | 21.66 | 21.84 | 21.50 | 633 |
Apr 22, 2024 | 21.76 | 21.76 | 21.58 | 21.61 | 21.28 | 1,500 |
Apr 19, 2024 | 21.56 | 21.56 | 21.55 | 21.55 | 21.22 | 6,001 |
Apr 18, 2024 | 21.79 | 21.79 | 21.69 | 21.69 | 21.35 | 2,000 |
Apr 17, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.30 | 300 |
Apr 16, 2024 | 21.64 | 21.75 | 21.55 | 21.68 | 21.34 | 5,204 |
Apr 15, 2024 | 22.02 | 22.02 | 21.54 | 21.54 | 21.21 | 5,972 |
Apr 12, 2024 | 22.05 | 22.05 | 22.00 | 22.00 | 21.66 | 690 |
Apr 11, 2024 | 22.01 | 22.06 | 22.00 | 22.05 | 21.71 | 2,400 |
Apr 10, 2024 | 21.96 | 22.11 | 21.96 | 22.11 | 21.77 | 1,500 |
Apr 09, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.56 | 1,100 |
Apr 08, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.53 | - |
Apr 05, 2024 | 21.80 | 21.87 | 21.75 | 21.87 | 21.53 | 1,300 |
Apr 04, 2024 | 21.89 | 21.90 | 21.80 | 21.90 | 21.56 | 4,878 |
Apr 03, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.56 | - |
Apr 02, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.56 | 700 |
Apr 01, 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.51 | 6,500 |
Mar 28, 2024 | 22.10 | 22.16 | 21.97 | 22.10 | 21.76 | 2,175 |
Mar 27, 2024 | 22.09 | 22.11 | 22.00 | 22.10 | 21.76 | 10,607 |
Mar 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | 1,000 |
Mar 25, 2024 | 22.05 | 22.12 | 22.05 | 22.11 | 21.77 | 2,369 |
Mar 22, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.53 | 3,406 |
Mar 21, 2024 | 22.05 | 22.09 | 22.04 | 22.09 | 21.75 | 675 |
Mar 20, 2024 | 21.85 | 21.95 | 21.85 | 21.95 | 21.61 | 2,200 |
Mar 19, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.51 | - |
Mar 18, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.51 | 700 |
Mar 15, 2024 | 21.85 | 21.90 | 21.85 | 21.90 | 21.56 | 2,200 |
Mar 14, 2024 | 21.85 | 21.95 | 21.85 | 21.93 | 21.59 | 11,669 |
Mar 13, 2024 | 21.69 | 21.86 | 21.50 | 21.50 | 21.17 | 1,300 |
Mar 12, 2024 | 21.80 | 21.87 | 21.80 | 21.87 | 21.53 | 1,300 |
Mar 11, 2024 | 21.73 | 21.84 | 21.73 | 21.84 | 21.50 | 1,740 |
Mar 08, 2024 | 22.19 | 22.19 | 21.50 | 21.73 | 21.39 | 2,500 |
Mar 07, 2024 | 21.89 | 21.89 | 21.55 | 21.75 | 21.41 | 3,950 |
Mar 06, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.17 | 200 |
Mar 05, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.09 | - |
Mar 04, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.09 | 100 |
Mar 01, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.17 | 500 |
Feb 29, 2024 | 21.41 | 21.69 | 21.40 | 21.50 | 21.17 | 1,971 |
Feb 28, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.17 | - |
Feb 27, 2024 | 21.43 | 21.50 | 21.43 | 21.50 | 21.17 | 200 |
Feb 27, 2024 | 0.371375 Dividend | |||||
Feb 26, 2024 | 21.81 | 21.96 | 21.76 | 21.96 | 21.25 | 3,300 |
Feb 23, 2024 | 22.06 | 22.06 | 21.78 | 21.78 | 21.08 | 4,081 |
Feb 22, 2024 | 22.06 | 22.06 | 22.05 | 22.05 | 21.34 | 4,150 |
Feb 21, 2024 | 22.00 | 22.08 | 22.00 | 22.08 | 21.37 | 4,900 |
Feb 20, 2024 | 22.11 | 22.23 | 22.10 | 22.10 | 21.39 | 2,691 |
Feb 16, 2024 | 22.20 | 22.20 | 22.11 | 22.11 | 21.40 | 450 |
Feb 15, 2024 | 22.12 | 22.17 | 22.12 | 22.15 | 21.44 | 1,590 |
Feb 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.49 | - |
Feb 13, 2024 | 22.19 | 22.20 | 22.11 | 22.20 | 21.49 | 1,570 |
Feb 12, 2024 | 22.18 | 22.18 | 22.17 | 22.17 | 21.46 | 4,256 |
Feb 09, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.53 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |