Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 585 |
Sept 22, 2023 | 18.20 | 18.61 | 18.20 | 18.58 | 18.58 | 2,080 |
Sept 21, 2023 | 18.50 | 18.68 | 18.44 | 18.68 | 18.68 | 17,081 |
Sept 20, 2023 | 18.55 | 18.90 | 18.52 | 18.64 | 18.64 | 6,211 |
Sept 19, 2023 | 18.55 | 18.78 | 18.37 | 18.55 | 18.55 | 16,343 |
Sept 18, 2023 | 18.79 | 18.79 | 18.50 | 18.50 | 18.50 | 6,136 |
Sept 15, 2023 | 18.67 | 18.98 | 18.53 | 18.87 | 18.87 | 4,526 |
Sept 14, 2023 | 18.72 | 19.27 | 18.22 | 18.67 | 18.67 | 4,539 |
Sept 13, 2023 | 18.56 | 18.74 | 18.50 | 18.74 | 18.74 | 2,226 |
Sept 12, 2023 | 18.75 | 18.88 | 18.50 | 18.80 | 18.80 | 6,331 |
Sept 11, 2023 | 18.50 | 18.92 | 18.49 | 18.92 | 18.92 | 8,042 |
Sept 08, 2023 | 18.77 | 18.99 | 18.50 | 18.77 | 18.77 | 7,847 |
Sept 07, 2023 | 18.00 | 18.56 | 18.00 | 18.40 | 18.40 | 2,389 |
Sept 06, 2023 | 18.70 | 18.70 | 18.46 | 18.54 | 18.54 | 3,976 |
Sept 05, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Sept 01, 2023 | 18.52 | 18.70 | 18.52 | 18.70 | 18.70 | 3,360 |
Aug 31, 2023 | 18.06 | 18.87 | 18.05 | 18.52 | 18.52 | 5,558 |
Aug 30, 2023 | 18.24 | 18.64 | 17.95 | 18.58 | 18.58 | 9,827 |
Aug 29, 2023 | 17.93 | 17.99 | 17.58 | 17.80 | 17.80 | 8,990 |
Aug 28, 2023 | 17.55 | 18.49 | 17.35 | 18.49 | 18.49 | 14,022 |
Aug 25, 2023 | 17.60 | 17.60 | 17.42 | 17.42 | 17.42 | 4,440 |
Aug 24, 2023 | 17.60 | 17.69 | 17.60 | 17.60 | 17.60 | 944 |
Aug 23, 2023 | 17.80 | 17.86 | 17.74 | 17.83 | 17.83 | 14,892 |
Aug 22, 2023 | 17.67 | 17.82 | 17.67 | 17.81 | 17.81 | 30,672 |
Aug 21, 2023 | 17.66 | 17.82 | 17.52 | 17.82 | 17.82 | 28,394 |
Aug 18, 2023 | 17.55 | 17.75 | 17.49 | 17.75 | 17.75 | 18,751 |
Aug 17, 2023 | 17.60 | 17.68 | 17.39 | 17.68 | 17.68 | 10,009 |
Aug 16, 2023 | 17.94 | 17.94 | 17.64 | 17.77 | 17.77 | 3,038 |
Aug 16, 2023 | 0.367188 Dividend | |||||
Aug 15, 2023 | 18.20 | 18.63 | 18.10 | 18.63 | 18.26 | 3,981 |
Aug 14, 2023 | 18.60 | 18.60 | 18.25 | 18.35 | 17.99 | 1,634 |
Aug 11, 2023 | 18.49 | 18.51 | 18.15 | 18.17 | 17.81 | 3,974 |
Aug 10, 2023 | 18.50 | 18.60 | 18.08 | 18.50 | 18.14 | 10,816 |
Aug 09, 2023 | 18.30 | 19.42 | 18.30 | 19.42 | 19.03 | 40,537 |
Aug 08, 2023 | 18.44 | 19.50 | 18.34 | 18.67 | 18.30 | 22,248 |
Aug 07, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.15 | 153 |
Aug 04, 2023 | 18.30 | 18.50 | 18.30 | 18.50 | 18.14 | 1,145 |
Aug 03, 2023 | 18.19 | 18.30 | 18.00 | 18.19 | 17.83 | 3,240 |
Aug 02, 2023 | 18.20 | 18.85 | 18.20 | 18.85 | 18.48 | 2,980 |
Aug 01, 2023 | 18.40 | 18.60 | 18.40 | 18.44 | 18.08 | 5,385 |
Jul 31, 2023 | 18.58 | 18.80 | 18.25 | 18.64 | 18.27 | 4,786 |
Jul 28, 2023 | 18.00 | 18.39 | 18.00 | 18.27 | 17.91 | 11,199 |
Jul 27, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 17.82 | 1,020 |
Jul 26, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.85 | 659 |
Jul 25, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 17.88 | 2,357 |
Jul 24, 2023 | 18.25 | 18.25 | 18.24 | 18.24 | 17.88 | 2,434 |
Jul 21, 2023 | 18.24 | 18.25 | 18.14 | 18.14 | 17.79 | 321 |
Jul 20, 2023 | 18.15 | 18.25 | 18.15 | 18.16 | 17.80 | 3,626 |
Jul 19, 2023 | 18.58 | 18.99 | 18.15 | 18.99 | 18.62 | 6,015 |
Jul 18, 2023 | 16.75 | 18.73 | 16.75 | 18.01 | 17.66 | 4,329 |
Jul 17, 2023 | 18.52 | 18.94 | 18.31 | 18.61 | 18.24 | 4,307 |
Jul 14, 2023 | 18.49 | 18.52 | 18.49 | 18.52 | 18.16 | 365 |
Jul 13, 2023 | 18.74 | 18.76 | 18.74 | 18.76 | 18.39 | 340 |
Jul 12, 2023 | 18.89 | 18.89 | 18.40 | 18.40 | 18.04 | 3,325 |
Jul 11, 2023 | 18.97 | 19.01 | 18.68 | 18.82 | 18.45 | 1,667 |
Jul 10, 2023 | 19.41 | 19.50 | 19.17 | 19.23 | 18.85 | 3,011 |
Jul 07, 2023 | 19.21 | 19.50 | 19.01 | 19.01 | 18.64 | 8,570 |
Jul 06, 2023 | 19.50 | 19.50 | 18.98 | 19.15 | 18.77 | 7,042 |
Jul 05, 2023 | 19.66 | 20.25 | 19.52 | 19.88 | 19.49 | 10,701 |
Jul 03, 2023 | 19.33 | 19.85 | 19.33 | 19.83 | 19.44 | 5,379 |
Jun 30, 2023 | 18.48 | 19.86 | 18.39 | 19.59 | 19.20 | 38,244 |
Jun 29, 2023 | 18.00 | 18.56 | 18.00 | 18.41 | 18.05 | 2,834 |
Jun 28, 2023 | 18.43 | 18.51 | 18.43 | 18.51 | 18.15 | 606 |
Jun 27, 2023 | 17.00 | 18.51 | 17.00 | 18.51 | 18.15 | 487 |
Jun 26, 2023 | 17.18 | 18.25 | 17.18 | 17.78 | 17.43 | 18,659 |
Jun 23, 2023 | 16.22 | 17.50 | 16.07 | 17.50 | 17.16 | 16,859 |
Jun 22, 2023 | 16.83 | 16.90 | 16.80 | 16.81 | 16.48 | 5,374 |
Jun 21, 2023 | 16.85 | 17.38 | 16.85 | 17.20 | 16.86 | 5,985 |
Jun 20, 2023 | 17.47 | 17.48 | 17.14 | 17.29 | 16.95 | 4,002 |
Jun 16, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.38 | 254 |
Jun 15, 2023 | 17.37 | 17.65 | 17.24 | 17.48 | 17.14 | 16,522 |
Jun 14, 2023 | 17.89 | 18.00 | 17.31 | 18.00 | 17.65 | 3,484 |
Jun 13, 2023 | 17.79 | 18.18 | 17.63 | 17.63 | 17.28 | 11,032 |
Jun 12, 2023 | 17.26 | 17.67 | 17.11 | 17.59 | 17.24 | 2,997 |
Jun 09, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.76 | 233 |
Jun 08, 2023 | 17.50 | 17.80 | 17.30 | 17.80 | 17.45 | 1,360 |
Jun 07, 2023 | 16.80 | 17.63 | 16.80 | 17.59 | 17.24 | 793 |
Jun 06, 2023 | 17.51 | 17.60 | 17.46 | 17.57 | 17.22 | 3,530 |
Jun 05, 2023 | 17.22 | 18.11 | 17.03 | 17.53 | 17.18 | 8,498 |
Jun 02, 2023 | 16.88 | 17.30 | 16.88 | 17.22 | 16.88 | 8,681 |
Jun 01, 2023 | 17.12 | 17.30 | 17.10 | 17.10 | 16.76 | 3,667 |
May 31, 2023 | 17.11 | 17.30 | 16.99 | 17.30 | 16.96 | 17,936 |
May 30, 2023 | 16.84 | 17.24 | 16.84 | 16.91 | 16.58 | 8,555 |
May 26, 2023 | 16.50 | 16.83 | 16.50 | 16.83 | 16.50 | 2,555 |
May 25, 2023 | 17.53 | 17.53 | 16.35 | 16.54 | 16.21 | 18,459 |
May 24, 2023 | 16.75 | 16.91 | 16.75 | 16.81 | 16.48 | 3,898 |
May 23, 2023 | 17.02 | 17.20 | 16.75 | 17.20 | 16.86 | 17,383 |
May 22, 2023 | 17.43 | 17.48 | 17.01 | 17.36 | 17.02 | 2,935 |
May 19, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.00 | - |
May 18, 2023 | 17.47 | 17.47 | 17.20 | 17.34 | 17.00 | 3,906 |
May 17, 2023 | 18.09 | 18.09 | 17.27 | 17.39 | 17.05 | 4,620 |
May 16, 2023 | 17.15 | 17.27 | 17.15 | 17.27 | 16.93 | 2,977 |
May 16, 2023 | 0.367188 Dividend | |||||
May 15, 2023 | 18.57 | 18.58 | 17.80 | 18.00 | 17.29 | 10,915 |
May 12, 2023 | 17.97 | 17.97 | 17.91 | 17.97 | 17.26 | 1,613 |
May 11, 2023 | 17.51 | 18.22 | 17.51 | 17.97 | 17.26 | 3,455 |
May 10, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.19 | 168 |
May 09, 2023 | 18.13 | 18.13 | 17.90 | 18.00 | 17.29 | 4,370 |
May 08, 2023 | 18.09 | 18.10 | 18.03 | 18.03 | 17.31 | 1,327 |
May 05, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |