Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 21.37 | 21.37 | 21.37 | 21.35 | 21.35 | 100 |
Mar 15, 2024 | 21.00 | 21.00 | 21.00 | 21.06 | 21.06 | 100 |
Mar 14, 2024 | 20.56 | 20.56 | 20.56 | 20.53 | 20.53 | 100 |
Mar 13, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Mar 12, 2024 | 20.14 | 20.14 | 20.10 | 20.43 | 20.43 | 236 |
Mar 11, 2024 | 20.16 | 20.16 | 20.16 | 20.18 | 20.18 | 100 |
Mar 08, 2024 | 20.54 | 20.54 | 20.53 | 20.54 | 20.54 | 200 |
Mar 07, 2024 | 20.70 | 20.70 | 20.70 | 20.69 | 20.69 | 143 |
Mar 06, 2024 | 20.81 | 20.81 | 20.81 | 20.82 | 20.82 | 100 |
Mar 05, 2024 | 20.85 | 21.22 | 20.85 | 21.02 | 21.02 | 3,819 |
Mar 04, 2024 | 20.75 | 20.75 | 20.75 | 20.73 | 20.73 | 100 |
Mar 01, 2024 | 20.82 | 20.82 | 20.82 | 20.85 | 20.85 | 100 |
Feb 29, 2024 | 20.78 | 20.78 | 20.78 | 20.77 | 20.77 | 100 |
Feb 28, 2024 | 20.94 | 20.94 | 20.94 | 20.95 | 20.95 | 100 |
Feb 27, 2024 | 20.45 | 20.45 | 20.45 | 20.40 | 20.40 | 100 |
Feb 26, 2024 | 20.40 | 20.40 | 20.40 | 20.52 | 20.52 | 100 |
Feb 23, 2024 | 20.44 | 20.44 | 20.44 | 20.41 | 20.41 | 100 |
Feb 22, 2024 | 20.22 | 20.22 | 20.22 | 20.25 | 20.25 | 100 |
Feb 21, 2024 | 20.29 | 20.30 | 19.30 | 20.32 | 20.32 | 5,137 |
Feb 20, 2024 | 20.40 | 20.40 | 20.40 | 20.39 | 20.39 | 116 |
Feb 16, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 156 |
Feb 15, 2024 | 21.08 | 21.08 | 21.08 | 21.06 | 21.06 | 100 |
Feb 14, 2024 | 20.90 | 20.90 | 20.90 | 20.93 | 20.93 | 100 |
Feb 13, 2024 | 20.88 | 20.88 | 20.88 | 20.87 | 20.87 | 100 |
Feb 12, 2024 | 20.60 | 20.60 | 20.60 | 20.63 | 20.63 | 100 |
Feb 09, 2024 | 20.99 | 20.99 | 20.99 | 20.98 | 20.98 | 100 |
Feb 08, 2024 | 21.03 | 21.03 | 21.02 | 21.05 | 21.05 | 200 |
Feb 07, 2024 | 21.22 | 21.23 | 21.17 | 21.24 | 21.24 | 516 |
Feb 06, 2024 | 21.78 | 21.81 | 21.45 | 21.66 | 21.66 | 1,350 |
Feb 05, 2024 | 21.90 | 21.90 | 21.67 | 21.88 | 21.88 | 1,700 |
Feb 02, 2024 | 21.64 | 21.64 | 21.64 | 21.67 | 21.67 | 100 |
Feb 01, 2024 | 21.40 | 21.40 | 21.40 | 21.39 | 21.39 | 100 |
Jan 31, 2024 | 21.19 | 21.19 | 21.19 | 21.25 | 21.25 | 100 |
Jan 30, 2024 | 21.00 | 21.00 | 21.00 | 20.99 | 20.99 | 100 |
Jan 29, 2024 | 20.44 | 20.44 | 20.44 | 20.46 | 20.46 | 100 |
Jan 26, 2024 | 21.01 | 21.01 | 21.01 | 20.95 | 20.95 | 100 |
Jan 25, 2024 | 21.02 | 21.02 | 21.02 | 21.04 | 21.04 | 100 |
Jan 24, 2024 | 21.07 | 21.28 | 21.07 | 21.50 | 21.50 | 984 |
Jan 23, 2024 | 21.02 | 21.02 | 21.02 | 21.01 | 21.01 | 100 |
Jan 22, 2024 | 21.04 | 21.04 | 21.04 | 21.07 | 21.07 | 100 |
Jan 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
Jan 18, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 100 |
Jan 17, 2024 | 21.16 | 21.16 | 21.16 | 21.14 | 21.14 | 100 |
Jan 16, 2024 | 21.13 | 21.13 | 21.13 | 21.15 | 21.15 | 100 |
Jan 15, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 100 |
Jan 12, 2024 | 21.14 | 21.14 | 21.14 | 21.16 | 21.16 | 102 |
Jan 11, 2024 | 21.59 | 21.65 | 21.59 | 21.56 | 21.56 | 304 |
Jan 10, 2024 | 22.01 | 22.05 | 22.01 | 21.98 | 21.98 | 237 |
Jan 09, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Jan 08, 2024 | 22.38 | 22.38 | 22.38 | 22.39 | 22.39 | 134 |
Jan 05, 2024 | 23.13 | 23.13 | 23.13 | 23.11 | 23.11 | 101 |
Jan 04, 2024 | 22.85 | 22.85 | 22.85 | 22.89 | 22.89 | 100 |
Jan 03, 2024 | 23.05 | 23.05 | 23.05 | 23.06 | 23.06 | 102 |
Jan 02, 2024 | 23.09 | 23.09 | 23.09 | 22.37 | 22.37 | 100 |
Dec 29, 2023 | 22.96 | 22.96 | 22.96 | 23.02 | 23.02 | 100 |
Dec 28, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
Dec 27, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
Dec 22, 2023 | 22.55 | 22.55 | 22.55 | 22.51 | 22.51 | 100 |
Dec 21, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
Dec 20, 2023 | 22.29 | 22.29 | 22.29 | 22.30 | 22.30 | 100 |
Dec 19, 2023 | 21.73 | 21.73 | 21.73 | 21.79 | 21.79 | 100 |
Dec 18, 2023 | 21.53 | 21.53 | 21.53 | 21.55 | 21.55 | 100 |
Dec 15, 2023 | 21.06 | 21.06 | 21.06 | 21.04 | 21.04 | 101 |
Dec 14, 2023 | 21.28 | 21.28 | 21.28 | 21.31 | 21.31 | 100 |
Dec 13, 2023 | 21.76 | 21.76 | 21.76 | 21.74 | 21.74 | 100 |
Dec 12, 2023 | 21.69 | 21.69 | 21.69 | 21.67 | 21.67 | 100 |
Dec 11, 2023 | 21.49 | 21.49 | 21.49 | 21.50 | 21.50 | 100 |
Dec 08, 2023 | 21.43 | 21.43 | 21.43 | 21.41 | 21.41 | 110 |
Dec 07, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Dec 06, 2023 | 21.51 | 21.51 | 21.51 | 21.42 | 21.42 | 101 |
Dec 05, 2023 | 21.58 | 21.58 | 21.58 | 21.60 | 21.60 | 100 |
Dec 04, 2023 | 21.87 | 21.87 | 21.87 | 21.85 | 21.85 | 100 |
Dec 01, 2023 | 22.31 | 22.31 | 22.31 | 22.32 | 22.32 | 100 |
Nov 30, 2023 | 22.20 | 22.20 | 22.20 | 22.18 | 22.18 | 100 |
Nov 29, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 100 |
Nov 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
Nov 27, 2023 | 23.11 | 23.11 | 23.11 | 23.13 | 23.13 | 100 |
Nov 24, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Nov 23, 2023 | 23.99 | 23.99 | 23.99 | 23.97 | 23.97 | 100 |
Nov 22, 2023 | 23.47 | 23.47 | 23.47 | 23.48 | 23.48 | 100 |
Nov 21, 2023 | 23.44 | 23.44 | 23.44 | 23.43 | 23.43 | 100 |
Nov 20, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 200 |
Nov 17, 2023 | 23.50 | 23.50 | 23.50 | 23.49 | 23.49 | 100 |
Nov 16, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 100 |
Nov 15, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 100 |
Nov 14, 2023 | 23.67 | 23.67 | 23.67 | 23.68 | 23.68 | 183 |
Nov 13, 2023 | 23.85 | 23.85 | 23.85 | 23.84 | 23.84 | 100 |
Nov 10, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
Nov 09, 2023 | 23.48 | 23.74 | 23.48 | 23.73 | 23.73 | 200 |
Nov 08, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 100 |
Nov 07, 2023 | 22.79 | 22.79 | 22.79 | 22.80 | 22.80 | 100 |
Nov 06, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 100 |
Nov 03, 2023 | 22.94 | 22.94 | 22.85 | 22.98 | 22.98 | 204 |
Nov 02, 2023 | 23.31 | 23.31 | 23.31 | 23.30 | 23.30 | 100 |
Nov 01, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
Oct 31, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 183 |
Oct 30, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 100 |
Oct 27, 2023 | 23.18 | 23.18 | 22.43 | 23.14 | 23.14 | 1,200 |
Oct 26, 2023 | 23.29 | 23.29 | 23.29 | 23.28 | 23.28 | 100 |
Oct 25, 2023 | 23.18 | 23.18 | 23.18 | 23.22 | 23.22 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |