Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 23.44 | 23.46 | 23.44 | 23.46 | 23.46 | 100 |
Mar 18, 2024 | 23.58 | 23.68 | 23.46 | 23.46 | 23.46 | - |
Mar 15, 2024 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | - |
Mar 14, 2024 | 23.72 | 23.76 | 23.60 | 23.64 | 23.64 | - |
Mar 13, 2024 | 23.84 | 24.06 | 23.84 | 24.06 | 24.06 | - |
Mar 12, 2024 | 23.94 | 24.00 | 23.88 | 23.88 | 23.88 | - |
Mar 11, 2024 | 24.08 | 24.08 | 23.86 | 23.86 | 23.86 | - |
Mar 08, 2024 | 23.94 | 24.28 | 23.94 | 24.28 | 24.28 | - |
Mar 07, 2024 | 24.36 | 24.56 | 24.14 | 24.36 | 24.36 | - |
Mar 06, 2024 | 24.56 | 24.68 | 24.36 | 24.46 | 24.46 | - |
Mar 05, 2024 | 24.32 | 24.86 | 24.32 | 24.86 | 24.86 | - |
Mar 04, 2024 | 23.60 | 24.62 | 23.58 | 24.52 | 24.52 | - |
Mar 01, 2024 | 23.56 | 24.14 | 23.50 | 23.76 | 23.76 | - |
Feb 29, 2024 | 23.22 | 23.66 | 23.18 | 23.66 | 23.66 | - |
Feb 28, 2024 | 23.20 | 23.54 | 23.20 | 23.48 | 23.48 | - |
Feb 27, 2024 | 23.18 | 23.60 | 22.98 | 23.60 | 23.60 | - |
Feb 26, 2024 | 23.02 | 23.62 | 23.02 | 23.50 | 23.50 | - |
Feb 23, 2024 | 23.50 | 23.50 | 22.96 | 23.26 | 23.26 | - |
Feb 22, 2024 | 23.46 | 23.76 | 22.98 | 23.76 | 23.76 | - |
Feb 21, 2024 | 21.42 | 24.02 | 21.40 | 24.00 | 24.00 | - |
Feb 20, 2024 | 21.96 | 21.96 | 21.64 | 21.64 | 21.64 | - |
Feb 19, 2024 | 22.02 | 22.06 | 22.00 | 22.00 | 22.00 | - |
Feb 16, 2024 | 21.60 | 22.14 | 21.58 | 22.14 | 22.14 | - |
Feb 15, 2024 | 20.26 | 21.66 | 20.26 | 21.66 | 21.66 | - |
Feb 14, 2024 | 19.41 | 19.65 | 19.24 | 19.65 | 19.65 | - |
Feb 13, 2024 | 19.75 | 19.75 | 19.29 | 19.63 | 19.63 | - |
Feb 12, 2024 | 19.39 | 20.28 | 19.39 | 20.10 | 20.10 | - |
Feb 09, 2024 | 19.85 | 20.14 | 19.57 | 19.57 | 19.57 | - |
Feb 08, 2024 | 19.61 | 20.06 | 19.61 | 19.90 | 19.90 | - |
Feb 07, 2024 | 19.81 | 19.81 | 19.76 | 19.76 | 19.76 | - |
Feb 06, 2024 | 19.44 | 20.10 | 19.44 | 20.10 | 20.10 | - |
Feb 05, 2024 | 20.06 | 20.10 | 19.83 | 19.86 | 19.86 | - |
Feb 02, 2024 | 20.18 | 20.30 | 20.14 | 20.24 | 20.24 | - |
Feb 01, 2024 | 20.48 | 20.50 | 20.26 | 20.26 | 20.26 | - |
Jan 31, 2024 | 20.98 | 21.00 | 20.82 | 20.82 | 20.82 | - |
Jan 30, 2024 | 20.62 | 20.90 | 20.46 | 20.90 | 20.90 | - |
Jan 29, 2024 | 20.66 | 20.70 | 20.44 | 20.44 | 20.44 | - |
Jan 26, 2024 | 20.76 | 20.82 | 20.56 | 20.56 | 20.56 | - |
Jan 25, 2024 | 20.54 | 20.66 | 20.52 | 20.66 | 20.66 | - |
Jan 24, 2024 | 19.99 | 20.50 | 19.94 | 20.50 | 20.50 | - |
Jan 23, 2024 | 19.62 | 20.06 | 19.62 | 19.99 | 19.99 | - |
Jan 22, 2024 | 19.89 | 19.97 | 19.78 | 19.87 | 19.87 | - |
Jan 19, 2024 | 19.91 | 19.97 | 19.67 | 19.86 | 19.86 | - |
Jan 18, 2024 | 20.06 | 20.12 | 19.93 | 19.93 | 19.93 | - |
Jan 17, 2024 | 19.99 | 20.42 | 19.84 | 20.30 | 20.30 | - |
Jan 16, 2024 | 21.34 | 21.34 | 20.38 | 20.60 | 20.60 | - |
Jan 15, 2024 | 21.16 | 21.36 | 21.16 | 21.32 | 21.32 | - |
Jan 12, 2024 | 20.50 | 21.20 | 20.50 | 20.94 | 20.94 | - |
Jan 11, 2024 | 20.66 | 20.98 | 20.66 | 20.98 | 20.98 | - |
Jan 10, 2024 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | - |
Jan 09, 2024 | 20.76 | 21.34 | 20.76 | 21.34 | 21.34 | - |
Jan 08, 2024 | 20.96 | 21.02 | 20.28 | 20.72 | 20.72 | - |
Jan 05, 2024 | 20.26 | 20.80 | 20.24 | 20.64 | 20.64 | - |
Jan 04, 2024 | 20.62 | 20.76 | 20.40 | 20.40 | 20.40 | - |
Jan 03, 2024 | 20.40 | 20.88 | 20.36 | 20.88 | 20.88 | - |
Jan 02, 2024 | 20.36 | 21.04 | 20.36 | 20.84 | 20.84 | - |
Dec 29, 2023 | 20.50 | 20.52 | 20.40 | 20.40 | 20.40 | - |
Dec 28, 2023 | 20.30 | 20.72 | 20.18 | 20.72 | 20.72 | - |
Dec 27, 2023 | 20.58 | 20.76 | 20.52 | 20.64 | 20.64 | - |
Dec 22, 2023 | 20.42 | 20.68 | 20.38 | 20.68 | 20.68 | - |
Dec 21, 2023 | 19.68 | 20.34 | 19.68 | 20.34 | 20.34 | - |
Dec 20, 2023 | 20.32 | 20.36 | 20.28 | 20.34 | 20.34 | - |
Dec 19, 2023 | 20.26 | 20.28 | 19.86 | 20.02 | 20.02 | - |
Dec 18, 2023 | 19.98 | 20.60 | 19.80 | 20.60 | 20.60 | - |
Dec 15, 2023 | 19.86 | 20.20 | 19.67 | 20.20 | 20.20 | - |
Dec 14, 2023 | 19.17 | 19.73 | 19.13 | 19.64 | 19.64 | - |
Dec 13, 2023 | 18.72 | 19.06 | 18.72 | 18.93 | 18.93 | - |
Dec 12, 2023 | 19.47 | 19.47 | 18.67 | 18.67 | 18.67 | - |
Dec 11, 2023 | 19.28 | 19.48 | 18.98 | 19.48 | 19.48 | - |
Dec 08, 2023 | 19.31 | 19.53 | 19.29 | 19.34 | 19.34 | - |
Dec 07, 2023 | 20.00 | 20.12 | 19.43 | 19.43 | 19.43 | - |
Dec 06, 2023 | 20.72 | 20.80 | 20.48 | 20.48 | 20.48 | - |
Dec 05, 2023 | 21.00 | 21.26 | 20.96 | 20.96 | 20.96 | - |
Dec 04, 2023 | 21.62 | 21.62 | 21.16 | 21.16 | 21.16 | - |
Dec 01, 2023 | 21.46 | 22.04 | 21.46 | 22.04 | 22.04 | - |
Nov 30, 2023 | 21.46 | 21.90 | 21.46 | 21.58 | 21.58 | - |
Nov 29, 2023 | 21.66 | 21.78 | 21.64 | 21.64 | 21.64 | - |
Nov 28, 2023 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | - |
Nov 27, 2023 | 22.76 | 22.82 | 22.02 | 22.02 | 22.02 | - |
Nov 24, 2023 | 22.76 | 22.84 | 22.72 | 22.84 | 22.84 | - |
Nov 23, 2023 | 22.74 | 22.80 | 22.72 | 22.76 | 22.76 | - |
Nov 22, 2023 | 22.56 | 22.92 | 22.42 | 22.80 | 22.80 | - |
Nov 21, 2023 | 22.76 | 22.78 | 22.66 | 22.66 | 22.66 | - |
Nov 20, 2023 | 23.20 | 23.20 | 23.04 | 23.08 | 23.08 | - |
Nov 17, 2023 | 23.30 | 23.44 | 23.30 | 23.44 | 23.44 | - |
Nov 16, 2023 | 24.52 | 24.52 | 23.12 | 23.12 | 23.12 | - |
Nov 15, 2023 | 24.10 | 24.90 | 24.10 | 24.90 | 24.90 | - |
Nov 14, 2023 | 24.34 | 24.48 | 24.30 | 24.34 | 24.34 | - |
Nov 13, 2023 | 23.74 | 24.52 | 23.74 | 24.52 | 24.52 | - |
Nov 10, 2023 | 24.36 | 24.42 | 24.12 | 24.12 | 24.12 | - |
Nov 09, 2023 | 24.72 | 24.84 | 24.46 | 24.46 | 24.46 | - |
Nov 08, 2023 | 25.66 | 25.76 | 24.92 | 24.92 | 24.92 | - |
Nov 07, 2023 | 26.72 | 26.72 | 25.64 | 25.88 | 25.88 | - |
Nov 06, 2023 | 28.12 | 28.12 | 26.40 | 26.40 | 26.40 | - |
Nov 03, 2023 | 28.48 | 28.58 | 28.40 | 28.58 | 28.58 | - |
Nov 02, 2023 | 27.98 | 28.08 | 27.96 | 28.08 | 28.08 | - |
Nov 01, 2023 | 27.58 | 28.18 | 27.56 | 28.18 | 28.18 | - |
Oct 31, 2023 | 26.74 | 27.90 | 26.64 | 27.34 | 27.34 | - |
Oct 30, 2023 | 27.16 | 27.20 | 26.72 | 26.72 | 26.72 | - |
Oct 27, 2023 | 27.68 | 27.68 | 27.14 | 27.26 | 27.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |