Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.01 | 20.01 | 19.85 | 19.85 | 19.85 | - |
Apr 29, 2024 | 20.04 | 20.07 | 20.04 | 20.07 | 20.07 | - |
Apr 26, 2024 | 19.68 | 19.76 | 19.68 | 19.76 | 19.76 | - |
Apr 25, 2024 | 19.99 | 20.12 | 19.74 | 19.74 | 19.74 | 203 |
Apr 24, 2024 | 20.38 | 20.38 | 20.28 | 20.28 | 20.28 | - |
Apr 23, 2024 | 20.01 | 20.02 | 20.01 | 20.02 | 20.02 | - |
Apr 22, 2024 | 20.13 | 20.28 | 20.13 | 20.28 | 20.28 | - |
Apr 19, 2024 | 20.18 | 20.18 | 20.05 | 20.05 | 20.05 | - |
Apr 18, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Apr 17, 2024 | 21.43 | 21.43 | 20.40 | 20.40 | 20.40 | - |
Apr 16, 2024 | 20.52 | 20.54 | 20.52 | 20.54 | 20.54 | - |
Apr 15, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Apr 12, 2024 | 21.13 | 21.42 | 21.13 | 21.38 | 21.38 | 450 |
Apr 11, 2024 | 20.37 | 20.50 | 20.37 | 20.50 | 20.50 | - |
Apr 10, 2024 | 20.30 | 20.30 | 20.21 | 20.21 | 20.21 | 150 |
Apr 09, 2024 | 20.26 | 20.37 | 20.26 | 20.37 | 20.37 | - |
Apr 08, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Apr 05, 2024 | 20.20 | 20.26 | 20.20 | 20.26 | 20.26 | - |
Apr 04, 2024 | 20.38 | 20.41 | 20.31 | 20.31 | 20.31 | 70 |
Apr 03, 2024 | 20.11 | 20.20 | 20.11 | 20.20 | 20.20 | - |
Apr 02, 2024 | 20.41 | 20.76 | 20.29 | 20.29 | 20.29 | 585 |
Mar 28, 2024 | 21.08 | 21.09 | 20.86 | 20.86 | 20.86 | 382 |
Mar 28, 2024 | 3.333333 Dividend | |||||
Mar 28, 2024 | 3:1 Stock Split | |||||
Mar 27, 2024 | 20.31 | 20.44 | 20.31 | 20.44 | 17.11 | 114 |
Mar 26, 2024 | 20.77 | 20.83 | 20.77 | 20.83 | 17.44 | - |
Mar 25, 2024 | 20.78 | 20.83 | 20.78 | 20.83 | 17.43 | - |
Mar 22, 2024 | 20.88 | 20.91 | 20.88 | 20.91 | 17.50 | - |
Mar 21, 2024 | 20.92 | 21.05 | 20.92 | 21.05 | 17.61 | 1,200 |
Mar 20, 2024 | 20.48 | 20.53 | 20.48 | 20.53 | 17.18 | - |
Mar 19, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 17.30 | - |
Mar 18, 2024 | 20.53 | 20.71 | 20.53 | 20.71 | 17.34 | 336 |
Mar 15, 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 16.86 | - |
Mar 14, 2024 | 19.99 | 20.30 | 19.86 | 19.86 | 16.62 | 30 |
Mar 13, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 16.60 | - |
Mar 12, 2024 | 19.85 | 20.05 | 19.85 | 20.05 | 16.78 | - |
Mar 11, 2024 | 19.94 | 19.94 | 19.75 | 19.75 | 16.53 | - |
Mar 08, 2024 | 20.25 | 20.25 | 20.13 | 20.13 | 16.84 | - |
Mar 07, 2024 | 20.21 | 20.33 | 20.21 | 20.33 | 17.01 | - |
Mar 06, 2024 | 20.23 | 20.29 | 20.23 | 20.29 | 16.98 | - |
Mar 05, 2024 | 20.13 | 20.13 | 20.09 | 20.09 | 16.81 | - |
Mar 04, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 17.04 | 129 |
Mar 01, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 16.68 | - |
Feb 29, 2024 | 19.37 | 19.45 | 19.37 | 19.45 | 16.28 | - |
Feb 28, 2024 | 19.92 | 19.92 | 19.67 | 19.67 | 16.46 | 30 |
Feb 27, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 16.56 | - |
Feb 26, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 16.46 | - |
Feb 23, 2024 | 19.35 | 19.37 | 19.35 | 19.37 | 16.21 | - |
Feb 22, 2024 | 19.16 | 19.63 | 19.16 | 19.36 | 16.20 | 150 |
Feb 21, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 16.01 | - |
Feb 20, 2024 | 19.47 | 19.51 | 19.01 | 19.01 | 15.91 | 69 |
Feb 19, 2024 | 19.29 | 19.70 | 19.29 | 19.31 | 16.16 | 105 |
Feb 16, 2024 | 19.31 | 19.31 | 19.16 | 19.16 | 16.04 | - |
Feb 15, 2024 | 19.05 | 19.20 | 19.05 | 19.20 | 16.07 | - |
Feb 14, 2024 | 19.09 | 19.49 | 19.09 | 19.49 | 16.31 | 51 |
Feb 13, 2024 | 19.53 | 19.53 | 18.93 | 18.93 | 15.84 | 51 |
Feb 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 15.83 | - |
Feb 09, 2024 | 19.13 | 19.13 | 18.86 | 18.87 | 15.80 | 621 |
Feb 08, 2024 | 20.49 | 20.49 | 19.57 | 19.57 | 16.38 | 270 |
Feb 07, 2024 | 20.35 | 20.49 | 20.35 | 20.49 | 17.15 | - |
Feb 06, 2024 | 20.57 | 20.57 | 20.40 | 20.40 | 17.07 | 81 |
Feb 05, 2024 | 20.13 | 20.47 | 20.13 | 20.47 | 17.13 | 45 |
Feb 02, 2024 | 19.65 | 19.76 | 19.65 | 19.76 | 16.54 | - |
Feb 01, 2024 | 19.59 | 19.59 | 19.53 | 19.53 | 16.34 | 120 |
Jan 31, 2024 | 19.49 | 19.49 | 19.34 | 19.34 | 16.19 | - |
Jan 30, 2024 | 19.33 | 19.46 | 19.33 | 19.33 | 16.18 | 126 |
Jan 29, 2024 | 19.33 | 19.59 | 19.33 | 19.36 | 16.20 | 180 |
Jan 26, 2024 | 19.35 | 19.47 | 19.06 | 19.06 | 15.95 | 243 |
Jan 25, 2024 | 18.91 | 19.00 | 18.91 | 19.00 | 15.90 | - |
Jan 24, 2024 | 19.01 | 19.01 | 18.87 | 18.87 | 15.80 | - |
Jan 23, 2024 | 18.99 | 19.07 | 18.99 | 19.07 | 15.96 | - |
Jan 22, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 15.92 | - |
Jan 19, 2024 | 18.95 | 19.05 | 18.95 | 19.05 | 15.94 | - |
Jan 18, 2024 | 18.96 | 19.17 | 18.96 | 19.17 | 16.05 | - |
Jan 17, 2024 | 19.09 | 19.09 | 18.99 | 18.99 | 15.90 | - |
Jan 16, 2024 | 19.19 | 19.23 | 19.19 | 19.23 | 16.09 | - |
Jan 15, 2024 | 19.13 | 19.34 | 19.10 | 19.10 | 15.99 | 204 |
Jan 12, 2024 | 19.17 | 19.24 | 19.17 | 19.24 | 16.10 | - |
Jan 11, 2024 | 18.66 | 18.66 | 18.57 | 18.57 | 15.54 | 1,500 |
Jan 10, 2024 | 18.45 | 18.45 | 18.42 | 18.42 | 15.42 | - |
Jan 09, 2024 | 18.08 | 18.09 | 18.08 | 18.09 | 15.14 | - |
Jan 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 15.06 | 12 |
Jan 05, 2024 | 17.73 | 18.01 | 17.69 | 17.82 | 14.91 | 225 |
Jan 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 15.06 | - |
Jan 03, 2024 | 17.78 | 17.78 | 17.75 | 17.75 | 14.86 | - |
Jan 02, 2024 | 17.93 | 17.93 | 17.88 | 17.88 | 14.96 | - |
Dec 29, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 14.96 | - |
Dec 28, 2023 | 17.86 | 17.89 | 17.86 | 17.89 | 14.97 | - |
Dec 27, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 15.01 | - |
Dec 22, 2023 | 18.11 | 18.15 | 18.11 | 18.15 | 15.19 | - |
Dec 21, 2023 | 17.95 | 18.03 | 17.95 | 18.03 | 15.09 | - |
Dec 20, 2023 | 18.16 | 18.16 | 18.01 | 18.01 | 15.07 | - |
Dec 19, 2023 | 18.04 | 18.04 | 17.79 | 17.79 | 14.89 | - |
Dec 18, 2023 | 18.17 | 18.17 | 17.62 | 17.62 | 14.75 | 27 |
Dec 15, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 15.34 | - |
Dec 14, 2023 | 18.67 | 18.67 | 18.49 | 18.49 | 15.47 | - |
Dec 13, 2023 | 18.09 | 18.29 | 18.09 | 18.29 | 15.31 | - |
Dec 12, 2023 | 18.39 | 18.41 | 18.39 | 18.41 | 15.40 | - |
Dec 11, 2023 | 18.30 | 18.49 | 18.30 | 18.49 | 15.47 | - |
Dec 08, 2023 | 18.29 | 18.29 | 18.28 | 18.28 | 15.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |