Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Jan 04, 2024 | 22.58 | 22.58 | 22.44 | 22.45 | 22.45 | 18,322 |
Jan 03, 2024 | 22.72 | 22.72 | 22.50 | 22.50 | 22.50 | 11,026 |
Jan 02, 2024 | 22.84 | 22.93 | 22.77 | 22.83 | 22.83 | 22,060 |
Dec 29, 2023 | 23.08 | 23.08 | 22.95 | 22.98 | 22.98 | 22,136 |
Dec 28, 2023 | 23.09 | 23.10 | 23.05 | 23.10 | 23.10 | 12,110 |
Dec 27, 2023 | 23.06 | 23.07 | 22.94 | 23.07 | 23.07 | 10,874 |
Dec 26, 2023 | 22.94 | 23.00 | 22.90 | 22.96 | 22.96 | 1,395 |
Dec 26, 2023 | 0.3091 Dividend | |||||
Dec 22, 2023 | 23.21 | 23.21 | 23.09 | 23.18 | 22.87 | 3,211 |
Dec 21, 2023 | 23.03 | 23.12 | 22.97 | 23.12 | 22.81 | 7,630 |
Dec 20, 2023 | 22.96 | 22.96 | 22.85 | 22.85 | 22.55 | 3,870 |
Dec 19, 2023 | 23.18 | 23.23 | 23.16 | 23.23 | 22.92 | 13,413 |
Dec 18, 2023 | 23.01 | 23.06 | 23.01 | 23.05 | 22.74 | 2,111 |
Dec 15, 2023 | 23.04 | 23.04 | 22.94 | 22.98 | 22.67 | 22,319 |
Dec 14, 2023 | 22.96 | 23.07 | 22.96 | 23.07 | 22.76 | 9,866 |
Dec 13, 2023 | 22.51 | 22.84 | 22.49 | 22.83 | 22.52 | 5,920 |
Dec 12, 2023 | 22.43 | 22.51 | 22.43 | 22.51 | 22.21 | 10,833 |
Dec 11, 2023 | 22.24 | 22.40 | 22.22 | 22.40 | 22.10 | 10,966 |
Dec 08, 2023 | 22.22 | 22.27 | 22.16 | 22.26 | 21.96 | 12,416 |
Dec 07, 2023 | 22.19 | 22.23 | 22.12 | 22.19 | 21.89 | 30,841 |
Dec 06, 2023 | 22.23 | 22.23 | 22.06 | 22.10 | 21.81 | 25,373 |
Dec 05, 2023 | 22.15 | 22.15 | 22.06 | 22.11 | 21.82 | 13,044 |
Dec 04, 2023 | 22.10 | 22.16 | 22.04 | 22.16 | 21.86 | 14,596 |
Dec 01, 2023 | 22.10 | 22.21 | 22.10 | 22.21 | 21.91 | 4,555 |
Nov 30, 2023 | 21.90 | 22.01 | 21.90 | 22.01 | 21.72 | 2,125 |
Nov 29, 2023 | 21.96 | 21.96 | 21.89 | 21.92 | 21.63 | 3,711 |
Nov 28, 2023 | 21.78 | 21.86 | 21.78 | 21.83 | 21.53 | 14,453 |
Nov 27, 2023 | 21.77 | 21.86 | 21.77 | 21.80 | 21.50 | 12,555 |
Nov 24, 2023 | 21.80 | 21.83 | 21.80 | 21.81 | 21.52 | 3,332 |
Nov 22, 2023 | 21.79 | 21.83 | 21.79 | 21.81 | 21.52 | 2,618 |
Nov 21, 2023 | 21.77 | 21.79 | 21.75 | 21.79 | 21.50 | 30,089 |
Nov 20, 2023 | 21.67 | 21.74 | 21.63 | 21.72 | 21.43 | 16,821 |
Nov 17, 2023 | 21.67 | 21.69 | 21.66 | 21.67 | 21.38 | 5,990 |
Nov 16, 2023 | 21.66 | 21.71 | 21.66 | 21.71 | 21.42 | 48,185 |
Nov 15, 2023 | 21.63 | 21.67 | 21.62 | 21.63 | 21.34 | 5,921 |
Nov 14, 2023 | 21.63 | 21.65 | 21.61 | 21.62 | 21.33 | 60,436 |
Nov 13, 2023 | 21.50 | 21.50 | 21.49 | 21.50 | 21.21 | 7,656 |
Nov 10, 2023 | 21.50 | 21.51 | 21.50 | 21.50 | 21.21 | 37,519 |
Nov 09, 2023 | 21.52 | 21.52 | 21.50 | 21.50 | 21.22 | 3,673 |
Nov 08, 2023 | 21.49 | 21.50 | 21.49 | 21.50 | 21.21 | 6,013 |
Nov 07, 2023 | 21.49 | 21.50 | 21.48 | 21.49 | 21.20 | 2,680 |
Nov 06, 2023 | 21.50 | 21.50 | 21.48 | 21.49 | 21.20 | 25,320 |
Nov 03, 2023 | 21.48 | 21.50 | 21.48 | 21.48 | 21.19 | 808 |
Nov 02, 2023 | 21.48 | 21.49 | 21.48 | 21.48 | 21.19 | 14,923 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |