Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 23.96 | 23.96 | 23.36 | 23.36 | 23.36 | 2 |
Sept 28, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
Sept 27, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
Sept 26, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 100 |
Sept 25, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 500 |
Sept 22, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Sept 21, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Sept 20, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Sept 19, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Sept 18, 2023 | 22.51 | 22.51 | 22.11 | 22.11 | 22.11 | 100 |
Sept 15, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 100 |
Sept 14, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Sept 13, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 100 |
Sept 12, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 3,500 |
Sept 11, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
Sept 08, 2023 | 21.95 | 22.02 | 21.27 | 21.27 | 21.27 | 400 |
Sept 07, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Sept 06, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 800 |
Sept 05, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Sept 01, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Aug 31, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Aug 30, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Aug 29, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Aug 28, 2023 | 21.19 | 21.19 | 21.17 | 21.17 | 21.17 | 200 |
Aug 25, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Aug 24, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 200 |
Aug 23, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Aug 22, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Aug 21, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Aug 18, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Aug 17, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 900 |
Aug 16, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 300 |
Aug 15, 2023 | 21.69 | 21.69 | 21.04 | 21.04 | 21.04 | 300 |
Aug 14, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Aug 11, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Aug 10, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Aug 09, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Aug 08, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Aug 07, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 500 |
Aug 04, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Aug 03, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Aug 02, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 100 |
Aug 01, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jul 31, 2023 | 22.69 | 22.96 | 22.13 | 22.96 | 22.96 | 100 |
Jul 28, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Jul 27, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 100 |
Jul 26, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Jul 25, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 800 |
Jul 24, 2023 | 22.20 | 22.20 | 21.77 | 21.77 | 21.77 | 100 |
Jul 21, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jul 20, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jul 19, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jul 18, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jul 17, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jul 14, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jul 13, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2,500 |
Jul 12, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jul 11, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jul 10, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Jul 07, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 100 |
Jul 06, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Jul 05, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Jul 03, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 600 |
Jun 30, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Jun 29, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
Jun 29, 2023 | 0.651 Dividend | |||||
Jun 28, 2023 | 21.82 | 22.20 | 21.82 | 22.20 | 21.55 | 500 |
Jun 27, 2023 | 22.50 | 22.50 | 22.45 | 22.45 | 21.79 | 200 |
Jun 26, 2023 | 22.65 | 22.65 | 22.44 | 22.55 | 21.89 | 500 |
Jun 23, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.68 | - |
Jun 22, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.68 | - |
Jun 21, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.68 | - |
Jun 20, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.68 | 100 |
Jun 16, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.01 | - |
Jun 15, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.01 | - |
Jun 14, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.01 | - |
Jun 13, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.01 | - |
Jun 12, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.01 | - |
Jun 09, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.01 | 200 |
Jun 08, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.55 | - |
Jun 07, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.55 | 100 |
Jun 06, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.55 | - |
Jun 05, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.55 | - |
Jun 02, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.55 | 100 |
Jun 01, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 21.37 | - |
May 31, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 21.37 | 100 |
May 30, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 21.76 | - |
May 26, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 21.76 | 100 |
May 25, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 21.99 | - |
May 24, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 21.99 | - |
May 23, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 21.99 | 100 |
May 22, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 21.78 | - |
May 19, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 21.78 | - |
May 18, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 21.78 | 100 |
May 17, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 21.80 | - |
May 16, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 21.80 | - |
May 15, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 21.80 | 100 |
May 12, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.23 | - |
May 11, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.23 | - |
May 10, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |