Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.57 | 19.90 | 19.29 | 19.90 | 19.90 | 4,200 |
25 Jul 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 300 |
24 Jul 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 200 |
23 Jul 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 3,200 |
22 Jul 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
19 Jul 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
18 Jul 2024 | 20.54 | 20.54 | 18.87 | 19.25 | 19.25 | 7,600 |
17 Jul 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3,400 |
16 Jul 2024 | 19.75 | 19.75 | 19.56 | 19.56 | 19.56 | 500 |
15 Jul 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
12 Jul 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
11 Jul 2024 | 20.00 | 20.00 | 18.87 | 19.56 | 19.56 | 1,300 |
10 Jul 2024 | 19.90 | 19.90 | 19.46 | 19.46 | 19.46 | 400 |
09 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
08 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 800 |
05 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 200 |
03 Jul 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 200 |
02 Jul 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 800 |
01 Jul 2024 | 18.85 | 19.55 | 18.85 | 19.55 | 19.55 | 1,100 |
28 Jun 2024 | 19.96 | 19.96 | 19.41 | 19.41 | 19.41 | 2,100 |
27 Jun 2024 | 19.43 | 19.43 | 19.11 | 19.11 | 19.11 | 5,200 |
26 Jun 2024 | 20.28 | 20.28 | 19.48 | 19.48 | 19.48 | 500 |
25 Jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
24 Jun 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 200 |
21 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 100 |
20 Jun 2024 | 19.48 | 21.29 | 19.48 | 21.29 | 21.29 | 1,400 |
18 Jun 2024 | 19.56 | 21.60 | 19.56 | 21.60 | 21.60 | 2,000 |
17 Jun 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 800 |
14 Jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1,200 |
13 Jun 2024 | 20.50 | 20.72 | 20.50 | 20.68 | 20.68 | 700 |
12 Jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 200 |
11 Jun 2024 | 20.70 | 21.61 | 20.70 | 21.61 | 21.61 | 7,400 |
10 Jun 2024 | 20.66 | 20.81 | 20.65 | 20.81 | 20.81 | 1,700 |
07 Jun 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 200 |
06 Jun 2024 | 19.85 | 20.88 | 19.85 | 20.81 | 20.81 | 1,800 |
05 Jun 2024 | 21.15 | 21.96 | 21.15 | 21.96 | 21.96 | 3,500 |
04 Jun 2024 | 19.81 | 20.27 | 19.57 | 19.57 | 19.57 | 2,700 |
03 Jun 2024 | 20.49 | 20.49 | 20.27 | 20.41 | 20.41 | 5,900 |
31 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
30 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
29 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
28 May 2024 | 21.62 | 22.50 | 21.62 | 22.50 | 22.50 | 3,400 |
24 May 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
23 May 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1,100 |
22 May 2024 | 23.00 | 23.00 | 21.75 | 22.75 | 22.75 | 8,300 |
21 May 2024 | 21.60 | 22.22 | 21.60 | 22.12 | 22.12 | 20,600 |
20 May 2024 | 22.31 | 22.60 | 22.25 | 22.25 | 22.25 | 7,100 |
17 May 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1,600 |
16 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,700 |
16 May 2024 | 0.19 Dividend | |||||
15 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.61 | 1,200 |
14 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.58 | 500 |
13 May 2024 | 22.65 | 22.80 | 22.65 | 22.65 | 22.46 | 3,200 |
10 May 2024 | 22.38 | 22.50 | 22.37 | 22.50 | 22.31 | 9,800 |
09 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.65 | 300 |
08 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.65 | 1,800 |
07 May 2024 | 22.00 | 22.04 | 22.00 | 22.03 | 21.85 | 10,100 |
06 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.96 | - |
03 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.96 | 300 |
02 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
01 May 2024 | 20.04 | 21.00 | 20.04 | 21.00 | 20.83 | 2,700 |
30 Apr 2024 | 22.14 | 22.14 | 20.04 | 20.80 | 20.63 | 1,500 |
29 Apr 2024 | 21.50 | 21.50 | 21.30 | 21.30 | 21.12 | 1,100 |
26 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | 600 |
25 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | - |
24 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | 200 |
23 Apr 2024 | 19.66 | 19.66 | 19.54 | 19.54 | 19.38 | 2,600 |
22 Apr 2024 | 19.30 | 20.31 | 19.30 | 20.31 | 20.14 | 600 |
19 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | - |
18 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | - |
17 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | 300 |
16 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | - |
15 Apr 2024 | 19.87 | 20.20 | 19.87 | 20.20 | 20.03 | 500 |
12 Apr 2024 | 20.25 | 20.42 | 20.07 | 20.07 | 19.90 | 1,000 |
11 Apr 2024 | 19.83 | 20.51 | 19.83 | 20.51 | 20.34 | 11,200 |
10 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.67 | - |
09 Apr 2024 | 20.71 | 20.84 | 20.10 | 20.84 | 20.67 | 1,500 |
08 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.58 | - |
05 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.58 | 300 |
04 Apr 2024 | 20.18 | 20.94 | 20.18 | 20.90 | 20.73 | 1,300 |
03 Apr 2024 | 20.78 | 21.45 | 20.78 | 21.08 | 20.90 | 1,100 |
02 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.74 | 1,800 |
01 Apr 2024 | 21.42 | 21.42 | 20.10 | 20.10 | 19.93 | 1,800 |
28 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.23 | 5,500 |
27 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | - |
26 Mar 2024 | 22.12 | 22.12 | 21.20 | 21.20 | 21.02 | 6,700 |
25 Mar 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 21.82 | 300 |
22 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.47 | 2,100 |
21 Mar 2024 | 21.79 | 21.79 | 20.98 | 21.00 | 20.83 | 1,600 |
20 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | 700 |
19 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.66 | 400 |
18 Mar 2024 | 20.53 | 20.95 | 20.53 | 20.95 | 20.78 | 1,000 |
15 Mar 2024 | 20.44 | 21.71 | 20.44 | 21.71 | 21.53 | 1,200 |
14 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.27 | 400 |
13 Mar 2024 | 20.99 | 21.63 | 20.99 | 21.63 | 21.45 | 1,000 |
12 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.87 | - |
11 Mar 2024 | 20.74 | 21.05 | 20.74 | 21.05 | 20.87 | 1,500 |
08 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.29 | 300 |
07 Mar 2024 | 21.50 | 21.71 | 21.50 | 21.71 | 21.53 | 3,400 |
06 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |