Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 22.81 | 23.12 | 22.81 | 23.05 | 23.05 | 8,300 |
Jul 02, 2024 | 22.87 | 23.00 | 22.70 | 23.00 | 23.00 | 14,980 |
Jun 28, 2024 | 22.50 | 22.93 | 22.44 | 22.87 | 22.87 | 8,601 |
Jun 27, 2024 | 22.35 | 22.45 | 22.30 | 22.45 | 22.45 | 1,500 |
Jun 26, 2024 | 22.13 | 22.25 | 22.13 | 22.25 | 22.25 | 3,092 |
Jun 25, 2024 | 22.14 | 22.28 | 22.11 | 22.15 | 22.15 | 7,755 |
Jun 24, 2024 | 22.20 | 22.35 | 22.20 | 22.20 | 22.20 | 1,400 |
Jun 21, 2024 | 22.30 | 22.30 | 22.20 | 22.20 | 22.20 | 7,100 |
Jun 20, 2024 | 21.98 | 22.00 | 21.98 | 22.00 | 22.00 | 11,141 |
Jun 19, 2024 | 22.20 | 22.20 | 21.91 | 21.91 | 21.91 | 11,371 |
Jun 18, 2024 | 22.30 | 22.40 | 22.24 | 22.30 | 22.30 | 2,815 |
Jun 17, 2024 | 22.40 | 22.47 | 22.15 | 22.20 | 22.20 | 6,325 |
Jun 14, 2024 | 22.45 | 22.68 | 22.45 | 22.47 | 22.47 | 2,120 |
Jun 13, 2024 | 22.65 | 22.65 | 22.50 | 22.55 | 22.55 | 1,990 |
Jun 12, 2024 | 22.80 | 22.80 | 22.65 | 22.65 | 22.65 | 4,900 |
Jun 11, 2024 | 22.85 | 22.85 | 22.67 | 22.67 | 22.67 | 1,450 |
Jun 10, 2024 | 22.60 | 22.76 | 22.60 | 22.76 | 22.76 | 2,400 |
Jun 07, 2024 | 22.71 | 22.71 | 22.50 | 22.60 | 22.60 | 3,500 |
Jun 06, 2024 | 22.98 | 22.98 | 22.70 | 22.76 | 22.76 | 2,900 |
Jun 05, 2024 | 22.63 | 22.96 | 22.55 | 22.96 | 22.96 | 2,430 |
Jun 04, 2024 | 22.65 | 22.70 | 22.36 | 22.53 | 22.53 | 5,346 |
Jun 03, 2024 | 22.63 | 22.80 | 22.61 | 22.69 | 22.69 | 3,400 |
May 31, 2024 | 22.76 | 22.87 | 22.55 | 22.79 | 22.79 | 6,300 |
May 31, 2024 | 0.3625 Dividend | |||||
May 30, 2024 | 22.90 | 22.93 | 22.89 | 22.90 | 22.54 | 1,100 |
May 29, 2024 | 22.83 | 22.89 | 22.83 | 22.87 | 22.51 | 3,200 |
May 28, 2024 | 22.90 | 22.90 | 22.89 | 22.90 | 22.54 | 5,025 |
May 27, 2024 | 22.86 | 22.93 | 22.85 | 22.93 | 22.57 | 6,900 |
May 24, 2024 | 22.80 | 22.92 | 22.75 | 22.90 | 22.54 | 1,700 |
May 23, 2024 | 22.76 | 22.93 | 22.76 | 22.91 | 22.55 | 5,752 |
May 22, 2024 | 22.81 | 22.83 | 22.67 | 22.68 | 22.32 | 7,290 |
May 21, 2024 | 22.70 | 22.70 | 22.67 | 22.67 | 22.31 | 400 |
May 17, 2024 | 22.65 | 22.67 | 22.64 | 22.67 | 22.31 | 893 |
May 16, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.25 | 1,000 |
May 15, 2024 | 22.50 | 22.70 | 22.50 | 22.60 | 22.24 | 21,491 |
May 14, 2024 | 22.51 | 22.55 | 22.50 | 22.50 | 22.14 | 1,200 |
May 13, 2024 | 22.55 | 22.55 | 22.41 | 22.48 | 22.12 | 3,686 |
May 10, 2024 | 22.62 | 22.70 | 22.46 | 22.57 | 22.21 | 2,900 |
May 09, 2024 | 22.59 | 22.59 | 22.45 | 22.50 | 22.14 | 33,399 |
May 08, 2024 | 22.46 | 22.49 | 22.36 | 22.46 | 22.10 | 5,022 |
May 07, 2024 | 22.56 | 22.65 | 22.50 | 22.51 | 22.15 | 5,380 |
May 06, 2024 | 22.45 | 22.80 | 22.45 | 22.64 | 22.28 | 5,359 |
May 03, 2024 | 22.50 | 22.50 | 22.45 | 22.45 | 22.09 | 350 |
May 02, 2024 | 21.90 | 22.24 | 21.88 | 22.24 | 21.89 | 6,462 |
May 01, 2024 | 21.90 | 22.10 | 21.90 | 22.10 | 21.75 | 1,732 |
Apr 30, 2024 | 21.90 | 22.00 | 21.85 | 22.00 | 21.65 | 6,061 |
Apr 29, 2024 | 21.96 | 21.96 | 21.88 | 21.88 | 21.53 | 2,143 |
Apr 26, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.58 | 464 |
Apr 25, 2024 | 21.88 | 21.88 | 21.82 | 21.82 | 21.47 | 700 |
Apr 24, 2024 | 21.86 | 22.00 | 21.86 | 21.88 | 21.53 | 2,197 |
Apr 23, 2024 | 21.90 | 21.94 | 21.80 | 21.94 | 21.59 | 1,600 |
Apr 22, 2024 | 21.76 | 21.88 | 21.76 | 21.88 | 21.53 | 8,165 |
Apr 19, 2024 | 21.96 | 22.00 | 21.84 | 21.84 | 21.49 | 16,954 |
Apr 18, 2024 | 22.12 | 22.20 | 22.07 | 22.07 | 21.72 | 28,700 |
Apr 17, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.02 | 100 |
Apr 16, 2024 | 22.15 | 22.40 | 22.15 | 22.40 | 22.05 | 700 |
Apr 15, 2024 | 22.07 | 22.15 | 22.07 | 22.07 | 21.72 | 5,370 |
Apr 12, 2024 | 22.52 | 22.55 | 22.20 | 22.30 | 21.95 | 6,590 |
Apr 11, 2024 | 22.60 | 22.61 | 22.55 | 22.55 | 22.19 | 2,000 |
Apr 10, 2024 | 22.85 | 23.07 | 22.53 | 22.56 | 22.20 | 7,011 |
Apr 09, 2024 | 22.82 | 22.82 | 22.76 | 22.76 | 22.40 | 3,500 |
Apr 08, 2024 | 22.81 | 22.84 | 22.81 | 22.81 | 22.45 | 1,352 |
Apr 05, 2024 | 22.78 | 22.98 | 22.78 | 22.98 | 22.62 | 2,100 |
Apr 04, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.61 | - |
Apr 03, 2024 | 23.00 | 23.00 | 22.97 | 22.97 | 22.61 | 1,690 |
Apr 02, 2024 | 23.00 | 23.11 | 23.00 | 23.05 | 22.69 | 1,400 |
Apr 01, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.79 | 300 |
Mar 28, 2024 | 23.08 | 23.10 | 22.94 | 23.05 | 22.69 | 3,522 |
Mar 27, 2024 | 22.77 | 22.98 | 22.77 | 22.98 | 22.62 | 2,400 |
Mar 26, 2024 | 22.97 | 23.19 | 22.96 | 22.96 | 22.60 | 2,239 |
Mar 25, 2024 | 22.94 | 23.00 | 22.85 | 22.99 | 22.63 | 4,104 |
Mar 22, 2024 | 22.95 | 22.98 | 22.64 | 22.64 | 22.28 | 5,730 |
Mar 21, 2024 | 22.71 | 22.98 | 22.70 | 22.91 | 22.55 | 3,600 |
Mar 20, 2024 | 22.84 | 22.88 | 22.79 | 22.79 | 22.43 | 1,170 |
Mar 19, 2024 | 22.75 | 22.75 | 22.60 | 22.72 | 22.36 | 1,580 |
Mar 18, 2024 | 22.60 | 22.76 | 22.41 | 22.76 | 22.40 | 2,815 |
Mar 15, 2024 | 22.69 | 22.69 | 22.48 | 22.48 | 22.12 | 300 |
Mar 14, 2024 | 22.52 | 22.52 | 22.08 | 22.36 | 22.01 | 5,208 |
Mar 13, 2024 | 22.70 | 22.76 | 22.70 | 22.76 | 22.40 | 5,500 |
Mar 12, 2024 | 22.66 | 22.78 | 22.66 | 22.78 | 22.42 | 2,147 |
Mar 11, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.24 | 400 |
Mar 08, 2024 | 22.55 | 22.55 | 22.46 | 22.46 | 22.10 | 1,600 |
Mar 07, 2024 | 22.69 | 22.69 | 22.67 | 22.67 | 22.31 | 230 |
Mar 06, 2024 | 22.68 | 22.70 | 22.67 | 22.70 | 22.34 | 1,500 |
Mar 05, 2024 | 22.50 | 22.50 | 22.48 | 22.48 | 22.12 | 1,592 |
Mar 04, 2024 | 22.69 | 22.69 | 22.50 | 22.69 | 22.33 | 2,397 |
Mar 01, 2024 | 22.45 | 22.54 | 22.30 | 22.54 | 22.18 | 17,400 |
Feb 29, 2024 | 22.60 | 22.60 | 22.41 | 22.56 | 22.20 | 4,330 |
Feb 28, 2024 | 22.48 | 22.60 | 22.48 | 22.51 | 22.15 | 3,100 |
Feb 28, 2024 | 0.3625 Dividend | |||||
Feb 27, 2024 | 22.60 | 22.79 | 22.60 | 22.79 | 22.07 | 2,242 |
Feb 26, 2024 | 22.25 | 22.55 | 22.25 | 22.55 | 21.84 | 1,000 |
Feb 23, 2024 | 22.35 | 22.44 | 22.23 | 22.23 | 21.53 | 3,317 |
Feb 22, 2024 | 22.54 | 22.54 | 22.23 | 22.33 | 21.63 | 3,299 |
Feb 21, 2024 | 22.38 | 22.38 | 22.23 | 22.23 | 21.53 | 300 |
Feb 20, 2024 | 22.46 | 22.50 | 22.06 | 22.07 | 21.38 | 2,775 |
Feb 16, 2024 | 22.68 | 22.68 | 22.32 | 22.32 | 21.62 | 2,300 |
Feb 15, 2024 | 22.65 | 22.65 | 22.30 | 22.47 | 21.76 | 4,221 |
Feb 14, 2024 | 22.60 | 22.77 | 22.57 | 22.57 | 21.86 | 1,500 |
Feb 13, 2024 | 22.62 | 22.70 | 22.60 | 22.66 | 21.95 | 2,592 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |