Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 40 |
May 10, 2024 | 0.2 Dividend | |||||
May 09, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - |
May 08, 2024 | 21.70 | 23.18 | 21.70 | 23.18 | 22.98 | - |
May 07, 2024 | 22.92 | 22.92 | 22.40 | 22.40 | 22.21 | - |
May 06, 2024 | 22.54 | 22.92 | 22.54 | 22.54 | 22.35 | 40 |
May 03, 2024 | 23.14 | 23.14 | 22.38 | 22.38 | 22.19 | - |
May 02, 2024 | 22.36 | 22.84 | 22.36 | 22.84 | 22.65 | 65 |
Apr 30, 2024 | 21.94 | 21.94 | 21.92 | 21.92 | 21.73 | - |
Apr 29, 2024 | 22.08 | 22.14 | 22.08 | 22.14 | 21.95 | 25 |
Apr 26, 2024 | 22.88 | 22.88 | 21.74 | 21.74 | 21.56 | 110 |
Apr 25, 2024 | 22.90 | 23.10 | 22.90 | 23.10 | 22.90 | - |
Apr 24, 2024 | 23.28 | 23.60 | 22.92 | 22.92 | 22.73 | 1,022 |
Apr 23, 2024 | 23.22 | 23.22 | 23.16 | 23.16 | 22.96 | - |
Apr 22, 2024 | 23.96 | 24.20 | 23.32 | 23.32 | 23.12 | 520 |
Apr 19, 2024 | 23.78 | 23.78 | 23.70 | 23.70 | 23.50 | - |
Apr 18, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.31 | 80 |
Apr 17, 2024 | 23.92 | 24.52 | 23.92 | 23.98 | 23.78 | 100 |
Apr 16, 2024 | 24.14 | 24.14 | 23.98 | 23.98 | 23.78 | - |
Apr 15, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.90 | - |
Apr 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.29 | - |
Apr 11, 2024 | 24.22 | 24.30 | 24.22 | 24.30 | 24.09 | - |
Apr 10, 2024 | 23.94 | 23.94 | 23.18 | 23.28 | 23.08 | 850 |
Apr 09, 2024 | 23.50 | 23.50 | 23.24 | 23.24 | 23.04 | 50 |
Apr 08, 2024 | 22.70 | 23.36 | 22.70 | 23.28 | 23.08 | 180 |
Apr 05, 2024 | 23.02 | 23.02 | 22.84 | 22.84 | 22.65 | - |
Apr 04, 2024 | 22.56 | 23.42 | 22.56 | 23.42 | 23.22 | 300 |
Apr 03, 2024 | 21.26 | 21.88 | 21.26 | 21.88 | 21.69 | - |
Apr 02, 2024 | 20.76 | 21.40 | 20.76 | 21.40 | 21.22 | - |
Mar 28, 2024 | 20.80 | 21.06 | 20.80 | 20.88 | 20.70 | 500 |
Mar 27, 2024 | 20.67 | 20.67 | 20.63 | 20.66 | 20.48 | 150 |
Mar 26, 2024 | 20.99 | 20.99 | 20.73 | 20.73 | 20.55 | - |
Mar 25, 2024 | 21.46 | 21.46 | 21.15 | 21.15 | 20.97 | - |
Mar 22, 2024 | 21.28 | 21.41 | 21.28 | 21.41 | 21.23 | - |
Mar 21, 2024 | 21.57 | 21.61 | 21.33 | 21.33 | 21.15 | 95 |
Mar 20, 2024 | 20.93 | 21.09 | 20.93 | 21.09 | 20.91 | 200 |
Mar 19, 2024 | 21.24 | 21.24 | 20.87 | 21.02 | 20.84 | 1,050 |
Mar 18, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.96 | - |
Mar 15, 2024 | 21.42 | 21.42 | 21.10 | 21.10 | 20.92 | - |
Mar 14, 2024 | 21.71 | 21.71 | 21.39 | 21.39 | 21.21 | 100 |
Mar 13, 2024 | 21.41 | 21.57 | 21.41 | 21.57 | 21.39 | - |
Mar 12, 2024 | 21.59 | 21.59 | 21.16 | 21.16 | 20.98 | 2,800 |
Mar 11, 2024 | 21.16 | 21.32 | 21.16 | 21.32 | 21.14 | - |
Mar 08, 2024 | 21.41 | 21.41 | 20.99 | 20.99 | 20.81 | - |
Mar 07, 2024 | 21.25 | 21.44 | 21.25 | 21.44 | 21.26 | - |
Mar 06, 2024 | 21.39 | 21.47 | 21.39 | 21.47 | 21.29 | - |
Mar 05, 2024 | 21.27 | 21.27 | 20.99 | 20.99 | 20.81 | - |
Mar 04, 2024 | 21.59 | 22.12 | 21.30 | 22.00 | 21.81 | 2,550 |
Mar 01, 2024 | 21.27 | 21.67 | 21.24 | 21.24 | 21.06 | 800 |
Feb 29, 2024 | 20.50 | 21.10 | 20.50 | 21.10 | 20.92 | - |
Feb 28, 2024 | 20.88 | 20.88 | 20.31 | 20.31 | 20.14 | 2,200 |
Feb 27, 2024 | 21.10 | 21.36 | 21.10 | 21.36 | 21.18 | - |
Feb 26, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.90 | 20 |
Feb 23, 2024 | 20.23 | 20.25 | 19.75 | 19.75 | 19.58 | 20 |
Feb 22, 2024 | 18.55 | 20.07 | 17.30 | 19.96 | 19.79 | 2,645 |
Feb 21, 2024 | 19.12 | 19.12 | 18.50 | 18.55 | 18.39 | 300 |
Feb 20, 2024 | 19.15 | 19.16 | 19.15 | 19.16 | 18.99 | - |
Feb 19, 2024 | 19.96 | 19.96 | 19.39 | 19.39 | 19.22 | 20 |
Feb 16, 2024 | 20.50 | 20.50 | 19.72 | 19.72 | 19.55 | 250 |
Feb 15, 2024 | 18.80 | 19.52 | 18.80 | 19.52 | 19.36 | 58 |
Feb 14, 2024 | 18.23 | 18.68 | 18.23 | 18.68 | 18.52 | - |
Feb 13, 2024 | 18.74 | 18.74 | 18.18 | 18.18 | 18.03 | 350 |
Feb 12, 2024 | 18.58 | 19.19 | 18.58 | 18.97 | 18.81 | 100 |
Feb 09, 2024 | 18.75 | 18.75 | 18.27 | 18.27 | 18.12 | 200 |
Feb 08, 2024 | 18.37 | 18.75 | 18.37 | 18.75 | 18.60 | - |
Feb 07, 2024 | 18.55 | 18.55 | 18.36 | 18.36 | 18.20 | - |
Feb 06, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.37 | - |
Feb 05, 2024 | 18.83 | 18.90 | 18.78 | 18.90 | 18.73 | 1,600 |
Feb 02, 2024 | 19.00 | 19.00 | 18.82 | 18.82 | 18.66 | 250 |
Feb 01, 2024 | 19.35 | 19.35 | 19.09 | 19.09 | 18.93 | - |
Jan 31, 2024 | 19.74 | 19.74 | 19.64 | 19.64 | 19.47 | - |
Jan 30, 2024 | 20.13 | 20.13 | 19.91 | 19.91 | 19.74 | - |
Jan 29, 2024 | 20.46 | 20.57 | 20.46 | 20.57 | 20.40 | 90 |
Jan 26, 2024 | 19.85 | 20.82 | 19.85 | 20.82 | 20.64 | - |
Jan 25, 2024 | 20.00 | 20.00 | 19.70 | 19.70 | 19.54 | 30 |
Jan 24, 2024 | 19.75 | 19.88 | 19.75 | 19.88 | 19.71 | - |
Jan 23, 2024 | 19.41 | 19.41 | 19.27 | 19.27 | 19.11 | 50 |
Jan 22, 2024 | 19.54 | 19.54 | 19.31 | 19.31 | 19.14 | 30 |
Jan 19, 2024 | 20.06 | 20.06 | 19.48 | 19.48 | 19.31 | 400 |
Jan 18, 2024 | 19.74 | 20.11 | 19.74 | 20.00 | 19.83 | 500 |
Jan 17, 2024 | 20.04 | 20.06 | 19.70 | 19.70 | 19.53 | 700 |
Jan 16, 2024 | 20.95 | 20.95 | 20.34 | 20.34 | 20.17 | 25 |
Jan 15, 2024 | 20.90 | 20.90 | 20.71 | 20.71 | 20.53 | 130 |
Jan 12, 2024 | 20.60 | 20.77 | 20.60 | 20.77 | 20.59 | - |
Jan 11, 2024 | 20.79 | 20.79 | 20.19 | 20.19 | 20.02 | - |
Jan 10, 2024 | 20.99 | 20.99 | 20.57 | 20.57 | 20.40 | 50 |
Jan 09, 2024 | 21.19 | 21.19 | 20.99 | 20.99 | 20.81 | 100 |
Jan 08, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.81 | - |
Jan 05, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.07 | - |
Jan 04, 2024 | 21.96 | 21.96 | 21.50 | 21.50 | 21.32 | 380 |
Jan 03, 2024 | 22.65 | 22.65 | 21.90 | 22.01 | 21.82 | 550 |
Jan 02, 2024 | 23.50 | 23.50 | 22.94 | 22.94 | 22.75 | 30 |
Dec 29, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.59 | - |
Dec 28, 2023 | 23.39 | 23.39 | 22.90 | 22.90 | 22.71 | - |
Dec 27, 2023 | 23.05 | 23.52 | 23.05 | 23.26 | 23.06 | 250 |
Dec 22, 2023 | 22.49 | 22.51 | 22.49 | 22.51 | 22.32 | - |
Dec 21, 2023 | 22.37 | 22.80 | 22.37 | 22.80 | 22.61 | - |
Dec 20, 2023 | 22.74 | 22.74 | 22.36 | 22.36 | 22.17 | - |
Dec 19, 2023 | 22.58 | 22.72 | 22.58 | 22.72 | 22.53 | - |
Dec 18, 2023 | 22.23 | 22.57 | 22.23 | 22.52 | 22.33 | 1,475 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |