Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Apr 30, 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | - |
Apr 29, 2024 | 19.75 | 19.91 | 19.75 | 19.91 | 19.91 | - |
Apr 26, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 25, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 24, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Apr 23, 2024 | 20.15 | 20.15 | 20.06 | 20.06 | 20.06 | 270 |
Apr 22, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Apr 19, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Apr 18, 2024 | 20.31 | 20.31 | 20.29 | 20.29 | 20.29 | 75 |
Apr 17, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Apr 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Apr 15, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Apr 12, 2024 | 21.22 | 21.34 | 21.22 | 21.34 | 21.34 | 531 |
Apr 11, 2024 | 20.54 | 20.54 | 20.52 | 20.52 | 20.52 | 1 |
Apr 10, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Apr 09, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Apr 08, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Apr 05, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Apr 04, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Apr 03, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Apr 02, 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 20.50 | - |
Mar 28, 2024 | 20.68 | 20.74 | 20.68 | 20.74 | 20.74 | - |
Mar 28, 2024 | 3.333333 Dividend | |||||
Mar 28, 2024 | 3:1 Stock Split | |||||
Mar 27, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 17.37 | - |
Mar 26, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 17.53 | - |
Mar 25, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 17.60 | - |
Mar 22, 2024 | 21.04 | 21.04 | 21.03 | 21.03 | 17.65 | - |
Mar 21, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 17.64 | - |
Mar 20, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 17.21 | - |
Mar 19, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 17.35 | - |
Mar 18, 2024 | 20.57 | 20.67 | 20.57 | 20.67 | 17.34 | 300 |
Mar 15, 2024 | 20.28 | 20.37 | 20.28 | 20.37 | 17.09 | 150 |
Mar 14, 2024 | 20.13 | 20.13 | 20.00 | 20.00 | 16.78 | 66 |
Mar 13, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.74 | - |
Mar 12, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 16.84 | - |
Mar 11, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.73 | - |
Mar 08, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 17.10 | - |
Mar 07, 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 17.20 | 681 |
Mar 06, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 17.10 | - |
Mar 05, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 17.00 | - |
Mar 04, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 16.90 | - |
Mar 01, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 16.79 | - |
Feb 29, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 16.40 | - |
Feb 28, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 16.56 | - |
Feb 27, 2024 | 19.86 | 19.90 | 19.86 | 19.90 | 16.70 | - |
Feb 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 16.53 | - |
Feb 23, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 16.20 | - |
Feb 22, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 16.24 | - |
Feb 21, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.16 | - |
Feb 20, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 16.15 | - |
Feb 19, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 16.29 | - |
Feb 16, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 16.02 | - |
Feb 15, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.07 | - |
Feb 14, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 16.05 | - |
Feb 13, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 16.05 | - |
Feb 12, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 15.63 | - |
Feb 09, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 15.82 | - |
Feb 08, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 16.64 | - |
Feb 07, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.15 | - |
Feb 06, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 17.06 | - |
Feb 05, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 17.01 | - |
Feb 02, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 16.61 | - |
Feb 01, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 16.40 | - |
Jan 31, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 16.42 | - |
Jan 30, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 16.23 | - |
Jan 29, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 16.21 | - |
Jan 26, 2024 | 19.13 | 19.13 | 18.85 | 18.85 | 15.82 | 264 |
Jan 25, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 15.98 | - |
Jan 24, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 16.00 | - |
Jan 23, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 16.02 | - |
Jan 22, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 16.02 | - |
Jan 19, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 15.97 | - |
Jan 18, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 15.97 | - |
Jan 17, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 16.10 | - |
Jan 16, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.16 | - |
Jan 15, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 16.10 | - |
Jan 12, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 16.10 | - |
Jan 11, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 15.41 | - |
Jan 10, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 15.52 | - |
Jan 09, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 15.26 | - |
Jan 08, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 14.85 | - |
Jan 05, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 14.93 | - |
Jan 04, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 15.16 | - |
Jan 03, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 15.05 | - |
Jan 02, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 15.11 | - |
Dec 29, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 15.08 | - |
Dec 28, 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 15.07 | - |
Dec 27, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 15.16 | - |
Dec 22, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 15.26 | - |
Dec 21, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 14.92 | - |
Dec 20, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 15.43 | - |
Dec 19, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 15.17 | - |
Dec 18, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 15.04 | - |
Dec 15, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 15.32 | - |
Dec 14, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 15.76 | - |
Dec 13, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 15.26 | - |
Dec 12, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 15.50 | - |
Dec 11, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 15.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |