Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 23.90 | 23.90 | 23.30 | 23.52 | 23.52 | - |
Mar 15, 2024 | 24.60 | 24.60 | 24.08 | 24.08 | 24.08 | - |
Mar 14, 2024 | 24.88 | 24.92 | 24.88 | 24.92 | 24.92 | - |
Mar 13, 2024 | 24.96 | 25.18 | 24.78 | 25.18 | 25.18 | - |
Mar 12, 2024 | 24.98 | 24.98 | 24.72 | 24.72 | 24.72 | - |
Mar 11, 2024 | 24.84 | 25.04 | 24.80 | 25.04 | 25.04 | - |
Mar 08, 2024 | 24.04 | 25.04 | 24.04 | 25.04 | 25.04 | - |
Mar 07, 2024 | 23.82 | 24.30 | 23.72 | 24.18 | 24.18 | - |
Mar 06, 2024 | 23.48 | 23.98 | 23.48 | 23.98 | 23.98 | - |
Mar 05, 2024 | 23.12 | 23.60 | 23.12 | 23.60 | 23.60 | - |
Mar 04, 2024 | 23.22 | 23.34 | 23.22 | 23.26 | 23.26 | - |
Mar 01, 2024 | 22.42 | 23.28 | 22.42 | 23.28 | 23.28 | - |
Feb 29, 2024 | 22.50 | 22.98 | 22.50 | 22.66 | 22.66 | - |
Feb 28, 2024 | 22.68 | 22.90 | 22.68 | 22.90 | 22.90 | - |
Feb 27, 2024 | 22.82 | 22.90 | 22.56 | 22.56 | 22.56 | - |
Feb 26, 2024 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | - |
Feb 23, 2024 | 23.58 | 23.84 | 23.58 | 23.84 | 23.84 | - |
Feb 22, 2024 | 23.64 | 23.64 | 23.20 | 23.38 | 23.38 | - |
Feb 21, 2024 | 23.40 | 23.62 | 23.40 | 23.62 | 23.62 | - |
Feb 20, 2024 | 23.00 | 23.50 | 23.00 | 23.36 | 23.36 | - |
Feb 19, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Feb 16, 2024 | 22.42 | 22.70 | 22.42 | 22.70 | 22.70 | - |
Feb 15, 2024 | 22.12 | 22.62 | 22.12 | 22.56 | 22.56 | 400 |
Feb 14, 2024 | 22.08 | 22.08 | 21.96 | 21.96 | 21.96 | - |
Feb 13, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Feb 12, 2024 | 22.56 | 22.56 | 21.58 | 21.58 | 21.58 | - |
Feb 09, 2024 | 22.62 | 22.70 | 22.40 | 22.50 | 22.50 | - |
Feb 08, 2024 | 24.92 | 24.92 | 23.10 | 23.10 | 23.10 | 200 |
Feb 07, 2024 | 24.78 | 25.16 | 24.78 | 25.16 | 25.16 | 200 |
Feb 06, 2024 | 23.80 | 24.56 | 23.80 | 24.56 | 24.56 | - |
Feb 05, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Feb 02, 2024 | 24.36 | 25.10 | 24.00 | 24.02 | 24.02 | - |
Feb 01, 2024 | 25.72 | 25.86 | 25.38 | 25.38 | 25.38 | - |
Jan 31, 2024 | 25.86 | 26.06 | 25.82 | 26.06 | 26.06 | - |
Jan 30, 2024 | 25.64 | 26.06 | 25.64 | 26.06 | 26.06 | - |
Jan 29, 2024 | 25.16 | 25.42 | 25.16 | 25.38 | 25.38 | - |
Jan 26, 2024 | 25.40 | 25.42 | 25.38 | 25.42 | 25.42 | - |
Jan 25, 2024 | 25.42 | 25.76 | 25.42 | 25.42 | 25.42 | - |
Jan 24, 2024 | 24.78 | 25.44 | 24.78 | 25.44 | 25.44 | - |
Jan 23, 2024 | 25.66 | 25.66 | 25.08 | 25.18 | 25.18 | - |
Jan 22, 2024 | 25.36 | 25.86 | 25.36 | 25.86 | 25.86 | - |
Jan 19, 2024 | 25.40 | 25.58 | 25.40 | 25.56 | 25.56 | - |
Jan 18, 2024 | 25.18 | 25.34 | 25.18 | 25.34 | 25.34 | - |
Jan 17, 2024 | 25.16 | 25.32 | 24.78 | 24.78 | 24.78 | - |
Jan 16, 2024 | 25.08 | 25.34 | 25.08 | 25.34 | 25.34 | - |
Jan 15, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Jan 12, 2024 | 25.24 | 25.96 | 25.24 | 25.86 | 25.86 | - |
Jan 11, 2024 | 24.64 | 25.50 | 24.64 | 25.50 | 25.50 | - |
Jan 10, 2024 | 24.70 | 24.92 | 24.70 | 24.92 | 24.92 | - |
Jan 09, 2024 | 24.40 | 24.96 | 24.40 | 24.94 | 24.94 | - |
Jan 08, 2024 | 23.74 | 24.22 | 23.74 | 24.22 | 24.22 | - |
Jan 05, 2024 | 23.76 | 24.56 | 23.76 | 24.56 | 24.56 | 500 |
Jan 04, 2024 | 24.12 | 24.24 | 23.80 | 23.80 | 23.80 | - |
Jan 03, 2024 | 23.96 | 24.42 | 23.96 | 24.42 | 24.42 | - |
Jan 02, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Dec 29, 2023 | 24.06 | 24.08 | 24.06 | 24.08 | 24.08 | - |
Dec 28, 2023 | 23.98 | 24.20 | 23.98 | 24.18 | 24.18 | - |
Dec 27, 2023 | 23.68 | 23.96 | 23.68 | 23.88 | 23.88 | - |
Dec 22, 2023 | 23.40 | 23.80 | 23.40 | 23.70 | 23.70 | - |
Dec 21, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Dec 20, 2023 | 23.04 | 23.82 | 23.04 | 23.82 | 23.82 | 75 |
Dec 19, 2023 | 23.20 | 23.34 | 23.20 | 23.20 | 23.20 | - |
Dec 18, 2023 | 22.96 | 23.34 | 22.96 | 23.34 | 23.34 | - |
Dec 15, 2023 | 21.84 | 23.24 | 21.84 | 23.04 | 23.04 | - |
Dec 14, 2023 | 21.76 | 22.20 | 21.76 | 22.02 | 22.02 | - |
Dec 13, 2023 | 21.20 | 21.74 | 21.20 | 21.74 | 21.74 | - |
Dec 12, 2023 | 21.02 | 21.36 | 21.02 | 21.18 | 21.18 | - |
Dec 11, 2023 | 21.00 | 21.22 | 20.94 | 21.18 | 21.18 | - |
Dec 08, 2023 | 21.50 | 21.74 | 21.18 | 21.18 | 21.18 | - |
Dec 07, 2023 | 22.02 | 22.04 | 21.46 | 21.48 | 21.48 | - |
Dec 06, 2023 | 22.14 | 22.30 | 22.14 | 22.20 | 22.20 | - |
Dec 05, 2023 | 22.16 | 22.24 | 22.00 | 22.14 | 22.14 | - |
Dec 04, 2023 | 22.12 | 22.16 | 21.94 | 22.12 | 22.12 | - |
Dec 01, 2023 | 21.64 | 21.92 | 21.64 | 21.80 | 21.80 | - |
Nov 30, 2023 | 22.12 | 22.12 | 21.68 | 21.68 | 21.68 | - |
Nov 29, 2023 | 21.74 | 22.00 | 21.74 | 21.94 | 21.94 | - |
Nov 28, 2023 | 21.60 | 21.72 | 21.60 | 21.72 | 21.72 | - |
Nov 27, 2023 | 21.86 | 22.12 | 21.68 | 21.68 | 21.68 | - |
Nov 24, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Nov 23, 2023 | 20.86 | 21.50 | 20.86 | 21.50 | 21.50 | - |
Nov 22, 2023 | 20.92 | 20.92 | 20.82 | 20.82 | 20.82 | - |
Nov 21, 2023 | 20.84 | 20.96 | 20.84 | 20.96 | 20.96 | - |
Nov 20, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Nov 17, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Nov 16, 2023 | 21.24 | 21.24 | 21.08 | 21.24 | 21.24 | - |
Nov 15, 2023 | 20.70 | 21.34 | 20.70 | 21.34 | 21.34 | - |
Nov 14, 2023 | 20.38 | 20.60 | 20.38 | 20.60 | 20.60 | - |
Nov 13, 2023 | 20.04 | 20.36 | 20.04 | 20.36 | 20.36 | - |
Nov 10, 2023 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | - |
Nov 09, 2023 | 19.65 | 20.02 | 19.65 | 20.02 | 20.02 | - |
Nov 08, 2023 | 19.25 | 19.72 | 19.25 | 19.72 | 19.72 | - |
Nov 07, 2023 | 19.38 | 19.38 | 19.19 | 19.27 | 19.27 | - |
Nov 06, 2023 | 19.52 | 19.52 | 19.48 | 19.48 | 19.48 | - |
Nov 03, 2023 | 19.47 | 19.52 | 19.43 | 19.45 | 19.45 | - |
Nov 02, 2023 | 19.64 | 19.91 | 19.54 | 19.54 | 19.54 | - |
Nov 01, 2023 | 19.25 | 19.93 | 19.25 | 19.55 | 19.55 | - |
Oct 31, 2023 | 19.21 | 19.54 | 19.21 | 19.22 | 19.22 | - |
Oct 30, 2023 | 18.68 | 19.54 | 18.68 | 19.31 | 19.31 | - |
Oct 27, 2023 | 18.33 | 18.87 | 18.33 | 18.51 | 18.51 | - |
Oct 26, 2023 | 18.00 | 18.40 | 17.96 | 18.40 | 18.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |