Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 150 |
May 22, 2024 | 23.26 | 23.26 | 23.19 | 23.19 | 23.19 | 2,415 |
May 21, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 237 |
May 20, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 105 |
May 17, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 250 |
May 16, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
May 15, 2024 | 21.69 | 21.89 | 21.69 | 21.89 | 21.89 | 620 |
May 14, 2024 | 19.00 | 21.39 | 18.55 | 21.39 | 21.39 | 1,031 |
May 13, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 10, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 09, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 08, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 07, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 07, 2024 | 4:1 Stock Split | |||||
May 06, 2024 | 20.50 | 20.50 | 19.77 | 19.77 | 19.77 | 9,060 |
May 03, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1,008 |
May 02, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
May 01, 2024 | 19.81 | 19.81 | 19.00 | 19.00 | 19.00 | 1,628 |
Apr 30, 2024 | 20.28 | 20.28 | 19.99 | 19.99 | 19.99 | 1,020 |
Apr 29, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Apr 26, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Apr 25, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1,848 |
Apr 24, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Apr 23, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Apr 22, 2024 | 20.47 | 21.32 | 20.47 | 21.32 | 21.32 | 5,824 |
Apr 19, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Apr 18, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 664 |
Apr 17, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Apr 16, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1,044 |
Apr 15, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Apr 12, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1,300 |
Apr 12, 2024 | 0.8 Dividend | |||||
Apr 11, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.30 | - |
Apr 10, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.30 | 2,028 |
Apr 09, 2024 | 20.85 | 21.15 | 20.66 | 21.15 | 20.35 | 5,260 |
Apr 08, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.88 | - |
Apr 05, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.88 | - |
Apr 04, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.88 | 12,028 |
Apr 03, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | - |
Apr 02, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 784 |
Apr 01, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.41 | - |
Mar 28, 2024 | 22.19 | 22.25 | 22.19 | 22.25 | 21.41 | 3,220 |
Mar 27, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.08 | 6,020 |
Mar 26, 2024 | 22.75 | 22.94 | 22.75 | 22.84 | 21.97 | 6,232 |
Mar 25, 2024 | 22.10 | 22.66 | 22.10 | 22.59 | 21.73 | 4,304 |
Mar 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.36 | 708 |
Mar 21, 2024 | 22.25 | 22.25 | 21.85 | 22.00 | 21.17 | 10,508 |
Mar 20, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.89 | 3,244 |
Mar 19, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.86 | 1,280 |
Mar 18, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.39 | 976 |
Mar 15, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.25 | - |
Mar 14, 2024 | 20.90 | 21.05 | 20.90 | 21.05 | 20.25 | 3,872 |
Mar 13, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.90 | - |
Mar 12, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.90 | - |
Mar 11, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.90 | 2,436 |
Mar 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.72 | - |
Mar 07, 2024 | 20.46 | 20.50 | 20.46 | 20.50 | 19.72 | 884 |
Mar 06, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.99 | - |
Mar 05, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.99 | - |
Mar 04, 2024 | 20.45 | 20.77 | 20.45 | 20.77 | 19.99 | 1,360 |
Mar 01, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.24 | 2,236 |
Feb 29, 2024 | 19.66 | 19.71 | 19.66 | 19.71 | 18.97 | 32,888 |
Feb 28, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.65 | - |
Feb 27, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.65 | 840 |
Feb 26, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
Feb 23, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
Feb 22, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
Feb 21, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
Feb 20, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | - |
Feb 16, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.47 | 420 |
Feb 15, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.99 | - |
Feb 14, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.99 | 404 |
Feb 13, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.47 | - |
Feb 12, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.47 | 708 |
Feb 09, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
Feb 08, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
Feb 07, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
Feb 06, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
Feb 05, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | - |
Feb 02, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.35 | 1,224 |
Feb 01, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
Jan 31, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
Jan 30, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
Jan 29, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
Jan 26, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | - |
Jan 25, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.59 | 828 |
Jan 24, 2024 | 16.60 | 16.60 | 16.27 | 16.27 | 15.65 | 1,608 |
Jan 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.87 | - |
Jan 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.87 | - |
Jan 19, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.87 | - |
Jan 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.87 | 900 |
Jan 17, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.74 | 1,200 |
Jan 16, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.78 | 864 |
Jan 12, 2024 | 16.26 | 16.63 | 16.26 | 16.63 | 16.00 | 6,700 |
Jan 11, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.61 | 2,300 |
Jan 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.39 | - |
Jan 09, 2024 | 15.84 | 16.00 | 15.84 | 16.00 | 15.39 | 1,492 |
Jan 08, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
Jan 05, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
Jan 04, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |