Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 15.09 | 15.09 | 14.93 | 15.07 | 15.07 | 500 |
Dec 04, 2023 | 15.01 | 15.44 | 14.85 | 15.19 | 15.19 | 600 |
Dec 01, 2023 | 15.87 | 16.03 | 15.87 | 16.03 | 16.03 | 300 |
Nov 30, 2023 | 15.44 | 15.81 | 15.44 | 15.81 | 15.81 | 600 |
Nov 29, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 200 |
Nov 28, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Nov 27, 2023 | 16.20 | 16.36 | 16.20 | 16.36 | 16.36 | 800 |
Nov 24, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Nov 22, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 200 |
Nov 21, 2023 | 16.03 | 16.03 | 15.95 | 15.95 | 15.95 | 1,200 |
Nov 20, 2023 | 16.37 | 16.98 | 16.37 | 16.98 | 16.98 | 400 |
Nov 17, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Nov 16, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Nov 15, 2023 | 16.20 | 16.36 | 15.81 | 15.81 | 15.81 | 1,400 |
Nov 14, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Nov 13, 2023 | 15.75 | 15.91 | 15.66 | 15.70 | 15.70 | 900 |
Nov 10, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Nov 09, 2023 | 15.89 | 16.05 | 15.89 | 16.05 | 16.05 | 300 |
Nov 08, 2023 | 15.29 | 15.45 | 14.98 | 14.98 | 14.98 | 700 |
Nov 07, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1,700 |
Nov 06, 2023 | 16.34 | 16.49 | 15.75 | 15.75 | 15.75 | 900 |
Nov 03, 2023 | 15.77 | 15.96 | 15.77 | 15.96 | 15.96 | 800 |
Nov 02, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 100 |
Nov 01, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Oct 31, 2023 | 14.85 | 15.08 | 14.85 | 15.08 | 15.08 | 300 |
Oct 30, 2023 | 15.46 | 15.62 | 14.73 | 14.73 | 14.73 | 3,000 |
Oct 27, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Oct 26, 2023 | 15.21 | 15.37 | 14.99 | 15.37 | 15.37 | 500 |
Oct 25, 2023 | 15.20 | 15.20 | 15.04 | 15.09 | 15.09 | 3,000 |
Oct 24, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 5,000 |
Oct 23, 2023 | 15.36 | 15.52 | 15.36 | 15.52 | 15.52 | 400 |
Oct 20, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,300 |
Oct 19, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Oct 18, 2023 | 15.63 | 16.07 | 15.59 | 16.07 | 16.07 | 17,800 |
Oct 17, 2023 | 16.11 | 16.27 | 15.87 | 15.87 | 15.87 | 500 |
Oct 16, 2023 | 15.93 | 16.09 | 15.93 | 16.09 | 16.09 | 8,000 |
Oct 13, 2023 | 16.30 | 16.46 | 16.30 | 16.46 | 16.46 | 800 |
Oct 12, 2023 | 16.17 | 16.17 | 16.01 | 16.01 | 16.01 | 300 |
Oct 11, 2023 | 15.98 | 16.03 | 15.87 | 16.03 | 16.03 | 1,800 |
Oct 10, 2023 | 15.59 | 15.59 | 15.43 | 15.43 | 15.43 | 300 |
Oct 09, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Oct 06, 2023 | 15.47 | 15.55 | 15.47 | 15.55 | 15.55 | 1,400 |
Oct 05, 2023 | 15.31 | 15.32 | 15.16 | 15.16 | 15.16 | 1,100 |
Oct 04, 2023 | 15.03 | 15.26 | 15.03 | 15.26 | 15.26 | 1,000 |
Oct 03, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Oct 02, 2023 | 16.10 | 16.26 | 16.10 | 16.26 | 16.26 | 500 |
Sept 29, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 100 |
Sept 28, 2023 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
Sept 28, 2023 | 0.167 Dividend | |||||
Sept 28, 2023 | 4:1 Stock Split | |||||
Sept 27, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | 18,400 |
Sept 26, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | - |
Sept 25, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | - |
Sept 22, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | 400 |
Sept 21, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.40 | 400 |
Sept 20, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.40 | 800 |
Sept 19, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.40 | 400 |
Sept 18, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.40 | 800 |
Sept 15, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - |
Sept 14, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 27,200 |
Sept 13, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.21 | - |
Sept 12, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.21 | - |
Sept 11, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.21 | 6,400 |
Sept 08, 2023 | 16.67 | 17.42 | 16.64 | 17.38 | 17.21 | 5,600 |
Sept 07, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 16.97 | - |
Sept 06, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 16.97 | 400 |
Sept 05, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | - |
Sept 01, 2023 | 17.25 | 17.60 | 17.25 | 17.60 | 17.43 | 1,200 |
Aug 31, 2023 | 17.59 | 17.59 | 17.25 | 17.25 | 17.08 | 10,000 |
Aug 30, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.77 | - |
Aug 29, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.77 | 2,400 |
Aug 28, 2023 | 16.17 | 16.19 | 16.17 | 16.19 | 16.03 | 2,400 |
Aug 25, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.48 | - |
Aug 24, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.48 | - |
Aug 23, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.48 | - |
Aug 22, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.48 | 800 |
Aug 21, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.77 | 400 |
Aug 18, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.77 | - |
Aug 17, 2023 | 15.96 | 15.96 | 15.92 | 15.92 | 15.77 | 2,800 |
Aug 16, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.76 | - |
Aug 15, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.76 | - |
Aug 14, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.76 | - |
Aug 11, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.76 | - |
Aug 10, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.76 | - |
Aug 09, 2023 | 16.86 | 16.92 | 16.86 | 16.92 | 16.76 | 1,600 |
Aug 08, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | - |
Aug 07, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 400 |
Aug 04, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 400 |
Aug 03, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 400 |
Aug 02, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | - |
Aug 01, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 400 |
Jul 31, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 400 |
Jul 28, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 1,200 |
Jul 27, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 2,400 |
Jul 26, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.75 | - |
Jul 25, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.75 | - |
Jul 24, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.75 | - |
Jul 21, 2023 | 16.92 | 16.92 | 16.88 | 16.92 | 16.75 | 1,600 |
Jul 20, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.37 | - |
Jul 19, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |