Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 50 |
Apr 22, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 19, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 18, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 17, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 50 |
Apr 16, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Apr 15, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Apr 12, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Apr 11, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Apr 10, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Apr 09, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Apr 08, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Apr 05, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Apr 04, 2024 | 20.48 | 20.48 | 20.46 | 20.46 | 20.46 | 50 |
Apr 03, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Apr 02, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Mar 28, 2024 | 20.77 | 20.96 | 20.77 | 20.96 | 20.96 | 35 |
Mar 28, 2024 | 3.333333 Dividend | |||||
Mar 28, 2024 | 3:1 Stock Split | |||||
Mar 27, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 17.60 | - |
Mar 26, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
Mar 25, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
Mar 22, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
Mar 21, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 17.64 | - |
Mar 20, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 17.40 | - |
Mar 19, 2024 | 20.55 | 20.77 | 20.55 | 20.77 | 17.46 | 15 |
Mar 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 17.17 | - |
Mar 15, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 16.96 | - |
Mar 14, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 16.88 | - |
Mar 13, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 16.84 | 75 |
Mar 12, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 16.81 | - |
Mar 11, 2024 | 20.13 | 20.13 | 19.99 | 19.99 | 16.81 | 216 |
Mar 08, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 17.11 | - |
Mar 07, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 17.11 | - |
Mar 06, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 17.08 | - |
Mar 05, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 17.01 | - |
Mar 04, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 16.91 | - |
Mar 01, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 16.79 | - |
Feb 29, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 16.49 | - |
Feb 28, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 16.65 | - |
Feb 27, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 16.65 | - |
Feb 26, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 16.53 | - |
Feb 23, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 16.33 | - |
Feb 22, 2024 | 19.36 | 19.36 | 19.27 | 19.27 | 16.20 | 258 |
Feb 21, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 16.28 | - |
Feb 20, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 16.29 | - |
Feb 19, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 16.41 | 15 |
Feb 16, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 16.29 | - |
Feb 15, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 16.13 | - |
Feb 14, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 16.13 | - |
Feb 13, 2024 | 19.29 | 19.29 | 19.18 | 19.18 | 16.13 | 300 |
Feb 12, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 15.99 | - |
Feb 09, 2024 | 18.97 | 19.02 | 18.97 | 19.02 | 15.99 | 300 |
Feb 08, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.19 | - |
Feb 07, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.19 | - |
Feb 06, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 17.10 | - |
Feb 05, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 17.05 | - |
Feb 02, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 16.65 | - |
Feb 01, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 16.45 | - |
Jan 31, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 16.45 | - |
Jan 30, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 16.27 | - |
Jan 29, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 16.25 | - |
Jan 26, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
Jan 25, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
Jan 24, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
Jan 23, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
Jan 22, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
Jan 19, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
Jan 18, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.10 | - |
Jan 17, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 16.22 | - |
Jan 16, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 16.22 | - |
Jan 15, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.20 | - |
Jan 12, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.20 | - |
Jan 11, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 15.72 | - |
Jan 10, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 15.55 | - |
Jan 09, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 15.29 | - |
Jan 08, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 15.10 | - |
Jan 05, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 15.06 | - |
Jan 04, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 15.21 | - |
Jan 03, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 15.21 | - |
Jan 02, 2024 | 18.02 | 18.12 | 18.02 | 18.12 | 15.23 | 300 |
Dec 29, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 15.12 | - |
Dec 28, 2023 | 18.07 | 18.07 | 17.91 | 17.91 | 15.06 | 600 |
Dec 27, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 15.29 | - |
Dec 22, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 15.31 | - |
Dec 21, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 15.31 | - |
Dec 20, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 15.46 | - |
Dec 19, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 15.20 | - |
Dec 18, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 15.20 | - |
Dec 15, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 15.47 | - |
Dec 14, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 15.80 | - |
Dec 13, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 15.39 | - |
Dec 12, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 15.54 | - |
Dec 11, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 15.51 | - |
Dec 08, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 15.43 | - |
Dec 07, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 15.31 | - |
Dec 06, 2023 | 18.23 | 18.23 | 18.16 | 18.16 | 15.27 | 300 |
Dec 05, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 15.04 | - |
Dec 04, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 15.04 | - |
Dec 01, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 14.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |