Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.16 | 23.48 | 23.04 | 23.06 | 23.06 | - |
Mar 27, 2024 | 23.21 | 23.48 | 22.88 | 23.17 | 23.17 | 500 |
Mar 26, 2024 | 22.88 | 23.26 | 22.88 | 23.18 | 23.18 | - |
Mar 25, 2024 | 23.15 | 23.76 | 22.85 | 22.85 | 22.85 | 632 |
Mar 22, 2024 | 22.96 | 23.24 | 22.96 | 23.17 | 23.17 | - |
Mar 21, 2024 | 22.62 | 23.27 | 22.62 | 22.98 | 22.98 | - |
Mar 20, 2024 | 22.75 | 22.87 | 22.56 | 22.56 | 22.56 | - |
Mar 19, 2024 | 22.41 | 22.74 | 22.41 | 22.74 | 22.74 | - |
Mar 18, 2024 | 22.43 | 22.84 | 22.40 | 22.40 | 22.40 | 50 |
Mar 18, 2024 | 0.05 Dividend | |||||
Mar 15, 2024 | 21.87 | 22.49 | 21.87 | 22.35 | 22.30 | - |
Mar 14, 2024 | 21.03 | 22.13 | 21.03 | 21.88 | 21.83 | 610 |
Mar 13, 2024 | 20.24 | 21.01 | 20.24 | 21.01 | 20.96 | 45 |
Mar 12, 2024 | 20.20 | 20.34 | 20.20 | 20.22 | 20.17 | - |
Mar 11, 2024 | 19.94 | 20.19 | 19.92 | 20.17 | 20.12 | - |
Mar 08, 2024 | 20.25 | 20.25 | 19.92 | 19.97 | 19.92 | - |
Mar 07, 2024 | 19.60 | 20.22 | 19.60 | 20.15 | 20.10 | - |
Mar 06, 2024 | 19.93 | 19.98 | 19.63 | 19.63 | 19.58 | 85 |
Mar 05, 2024 | 19.76 | 20.03 | 19.76 | 19.92 | 19.88 | 1 |
Mar 04, 2024 | 20.63 | 20.63 | 19.81 | 19.81 | 19.77 | - |
Mar 01, 2024 | 19.94 | 20.90 | 19.93 | 20.65 | 20.60 | 1 |
Feb 29, 2024 | 20.04 | 20.40 | 19.88 | 19.89 | 19.85 | - |
Feb 28, 2024 | 20.11 | 20.17 | 19.97 | 20.00 | 19.96 | - |
Feb 27, 2024 | 20.07 | 20.07 | 19.76 | 20.06 | 20.02 | 4,134 |
Feb 26, 2024 | 19.70 | 20.17 | 19.70 | 20.09 | 20.05 | - |
Feb 23, 2024 | 19.73 | 19.79 | 19.35 | 19.73 | 19.68 | - |
Feb 22, 2024 | 18.59 | 19.81 | 18.59 | 19.74 | 19.69 | - |
Feb 21, 2024 | 18.27 | 18.77 | 18.27 | 18.57 | 18.52 | - |
Feb 20, 2024 | 18.08 | 18.32 | 18.08 | 18.32 | 18.28 | - |
Feb 19, 2024 | 18.14 | 18.26 | 18.10 | 18.10 | 18.06 | 44 |
Feb 16, 2024 | 18.11 | 18.24 | 18.11 | 18.16 | 18.12 | - |
Feb 15, 2024 | 17.80 | 18.06 | 17.80 | 18.06 | 18.01 | - |
Feb 14, 2024 | 17.57 | 17.84 | 17.57 | 17.67 | 17.63 | - |
Feb 13, 2024 | 17.66 | 17.71 | 17.50 | 17.50 | 17.47 | - |
Feb 12, 2024 | 17.57 | 17.84 | 17.57 | 17.62 | 17.58 | 144 |
Feb 09, 2024 | 17.69 | 17.69 | 17.48 | 17.52 | 17.49 | - |
Feb 08, 2024 | 17.53 | 17.78 | 17.44 | 17.67 | 17.63 | - |
Feb 07, 2024 | 17.45 | 17.63 | 17.33 | 17.50 | 17.46 | - |
Feb 06, 2024 | 17.33 | 17.61 | 17.33 | 17.42 | 17.38 | - |
Feb 05, 2024 | 17.32 | 17.42 | 17.25 | 17.30 | 17.26 | - |
Feb 02, 2024 | 17.62 | 17.73 | 17.33 | 17.33 | 17.30 | - |
Feb 01, 2024 | 17.76 | 17.88 | 17.58 | 17.58 | 17.55 | 1 |
Jan 31, 2024 | 18.14 | 18.15 | 17.72 | 17.72 | 17.68 | 1,250 |
Jan 30, 2024 | 18.67 | 18.67 | 17.83 | 18.09 | 18.05 | - |
Jan 29, 2024 | 18.78 | 18.78 | 18.59 | 18.65 | 18.60 | - |
Jan 26, 2024 | 18.22 | 18.76 | 18.22 | 18.74 | 18.69 | - |
Jan 25, 2024 | 18.03 | 18.25 | 17.97 | 18.24 | 18.20 | - |
Jan 24, 2024 | 17.84 | 18.09 | 17.82 | 17.97 | 17.93 | 58 |
Jan 23, 2024 | 17.83 | 18.42 | 17.83 | 17.85 | 17.82 | 388 |
Jan 22, 2024 | 17.61 | 17.90 | 17.61 | 17.88 | 17.84 | - |
Jan 19, 2024 | 17.34 | 17.74 | 17.34 | 17.51 | 17.48 | - |
Jan 18, 2024 | 17.05 | 17.35 | 17.05 | 17.35 | 17.32 | - |
Jan 17, 2024 | 16.94 | 17.46 | 16.94 | 17.05 | 17.01 | 50 |
Jan 16, 2024 | 16.82 | 17.36 | 16.82 | 16.95 | 16.92 | - |
Jan 15, 2024 | 17.08 | 17.08 | 16.86 | 16.87 | 16.83 | - |
Jan 12, 2024 | 16.84 | 17.16 | 16.83 | 17.08 | 17.05 | - |
Jan 11, 2024 | 16.73 | 16.94 | 16.73 | 16.83 | 16.80 | - |
Jan 10, 2024 | 17.08 | 17.08 | 16.55 | 16.65 | 16.61 | - |
Jan 09, 2024 | 17.22 | 17.22 | 17.01 | 17.03 | 17.00 | 150 |
Jan 08, 2024 | 17.89 | 17.89 | 16.93 | 17.17 | 17.13 | - |
Jan 05, 2024 | 17.73 | 18.22 | 17.71 | 17.95 | 17.91 | 885 |
Jan 04, 2024 | 18.05 | 18.19 | 17.67 | 17.67 | 17.63 | - |
Jan 03, 2024 | 18.13 | 18.25 | 18.01 | 18.01 | 17.97 | - |
Jan 02, 2024 | 18.10 | 18.23 | 18.05 | 18.09 | 18.05 | 1 |
Dec 29, 2023 | 18.14 | 18.15 | 18.14 | 18.15 | 18.10 | - |
Dec 28, 2023 | 18.20 | 18.35 | 18.11 | 18.11 | 18.07 | - |
Dec 27, 2023 | 18.34 | 18.45 | 18.17 | 18.19 | 18.15 | - |
Dec 22, 2023 | 17.98 | 18.33 | 17.98 | 18.19 | 18.15 | - |
Dec 21, 2023 | 18.33 | 18.65 | 17.93 | 18.01 | 17.97 | 28 |
Dec 20, 2023 | 18.41 | 18.61 | 18.36 | 18.36 | 18.32 | - |
Dec 19, 2023 | 18.25 | 18.48 | 18.25 | 18.31 | 18.26 | - |
Dec 18, 2023 | 18.26 | 18.65 | 18.26 | 18.28 | 18.24 | 894 |
Dec 15, 2023 | 17.99 | 18.20 | 17.84 | 18.20 | 18.16 | 38 |
Dec 14, 2023 | 17.61 | 17.85 | 17.60 | 17.83 | 17.80 | - |
Dec 13, 2023 | 17.17 | 17.57 | 17.17 | 17.57 | 17.53 | - |
Dec 12, 2023 | 17.47 | 17.48 | 17.06 | 17.09 | 17.06 | - |
Dec 11, 2023 | 17.42 | 17.73 | 17.42 | 17.47 | 17.43 | - |
Dec 08, 2023 | 17.22 | 17.45 | 17.21 | 17.38 | 17.34 | - |
Dec 07, 2023 | 17.37 | 17.37 | 16.96 | 17.11 | 17.07 | - |
Dec 06, 2023 | 18.67 | 18.69 | 17.38 | 17.38 | 17.34 | 1,750 |
Dec 05, 2023 | 18.68 | 18.88 | 18.63 | 18.64 | 18.59 | - |
Dec 04, 2023 | 18.83 | 18.90 | 18.70 | 18.76 | 18.72 | - |
Dec 01, 2023 | 18.84 | 19.09 | 18.81 | 18.81 | 18.77 | 63 |
Nov 30, 2023 | 18.33 | 18.94 | 18.33 | 18.89 | 18.84 | - |
Nov 29, 2023 | 18.72 | 18.72 | 18.27 | 18.27 | 18.23 | - |
Nov 28, 2023 | 19.17 | 19.17 | 18.70 | 18.70 | 18.66 | - |
Nov 27, 2023 | 19.04 | 19.08 | 18.99 | 19.05 | 19.01 | - |
Nov 24, 2023 | 19.12 | 19.54 | 19.08 | 19.08 | 19.04 | 75 |
Nov 23, 2023 | 19.10 | 19.15 | 19.10 | 19.13 | 19.08 | - |
Nov 22, 2023 | 19.17 | 19.46 | 18.88 | 19.00 | 18.96 | 100 |
Nov 21, 2023 | 18.95 | 19.30 | 18.95 | 19.15 | 19.10 | - |
Nov 20, 2023 | 18.80 | 19.08 | 18.80 | 18.90 | 18.86 | - |
Nov 20, 2023 | 0.05 Dividend | |||||
Nov 17, 2023 | 18.42 | 18.97 | 18.42 | 18.75 | 18.65 | 25 |
Nov 16, 2023 | 19.43 | 19.43 | 18.09 | 18.38 | 18.28 | - |
Nov 15, 2023 | 19.68 | 19.68 | 19.43 | 19.43 | 19.34 | - |
Nov 14, 2023 | 20.07 | 20.07 | 19.63 | 19.64 | 19.54 | 580 |
Nov 13, 2023 | 19.94 | 20.28 | 19.94 | 20.02 | 19.92 | - |
Nov 10, 2023 | 19.47 | 20.07 | 19.47 | 20.01 | 19.91 | - |
Nov 09, 2023 | 19.28 | 19.68 | 19.28 | 19.47 | 19.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |