Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 21.86 | 22.90 | 21.86 | 22.90 | 22.90 | 255 |
Sept 28, 2023 | 22.25 | 22.25 | 21.82 | 21.82 | 21.82 | 100 |
Sept 27, 2023 | 22.60 | 22.60 | 22.17 | 22.17 | 22.17 | 1,019 |
Sept 26, 2023 | 23.92 | 23.92 | 22.48 | 22.48 | 22.48 | 1,330 |
Sept 25, 2023 | 24.02 | 24.02 | 23.92 | 23.92 | 23.92 | 255 |
Sept 22, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Sept 21, 2023 | 23.90 | 23.90 | 23.79 | 23.79 | 23.79 | 451 |
Sept 20, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Sept 19, 2023 | 23.08 | 23.92 | 23.08 | 23.92 | 23.92 | 652 |
Sept 18, 2023 | 23.50 | 23.50 | 23.16 | 23.16 | 23.16 | 225 |
Sept 15, 2023 | 24.00 | 24.11 | 23.43 | 23.43 | 23.43 | 2,420 |
Sept 14, 2023 | 22.87 | 23.41 | 22.87 | 23.28 | 23.28 | 1,565 |
Sept 13, 2023 | 22.61 | 22.90 | 22.61 | 22.82 | 22.82 | 470 |
Sept 12, 2023 | 22.90 | 22.90 | 22.63 | 22.63 | 22.63 | 155 |
Sept 11, 2023 | 22.09 | 23.00 | 22.09 | 22.88 | 22.88 | 880 |
Sept 08, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 16 |
Sept 07, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Sept 06, 2023 | 22.07 | 22.45 | 22.07 | 22.45 | 22.45 | 122 |
Sept 05, 2023 | 21.95 | 22.20 | 21.95 | 22.20 | 22.20 | 500 |
Sept 04, 2023 | 22.06 | 22.06 | 21.96 | 21.96 | 21.96 | 323 |
Sept 01, 2023 | 22.16 | 22.16 | 21.95 | 22.00 | 22.00 | 467 |
Aug 31, 2023 | 21.01 | 21.89 | 21.01 | 21.89 | 21.89 | 10,500 |
Aug 30, 2023 | 20.93 | 20.96 | 20.93 | 20.96 | 20.96 | 720 |
Aug 29, 2023 | 20.40 | 20.92 | 20.40 | 20.92 | 20.92 | 603 |
Aug 28, 2023 | 20.52 | 20.52 | 20.02 | 20.36 | 20.36 | 10,147 |
Aug 25, 2023 | 20.26 | 20.50 | 20.26 | 20.50 | 20.50 | 15 |
Aug 24, 2023 | 20.29 | 20.64 | 20.29 | 20.60 | 20.60 | 30 |
Aug 23, 2023 | 19.83 | 20.29 | 19.83 | 20.12 | 20.12 | 10,812 |
Aug 22, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Aug 21, 2023 | 19.78 | 19.78 | 19.24 | 19.24 | 19.24 | 10,015 |
Aug 18, 2023 | 20.11 | 20.11 | 19.82 | 19.82 | 19.82 | 355 |
Aug 17, 2023 | 20.29 | 20.29 | 20.11 | 20.11 | 20.11 | 100 |
Aug 16, 2023 | 20.35 | 20.37 | 20.35 | 20.37 | 20.37 | 1,000 |
Aug 15, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Aug 14, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Aug 11, 2023 | 21.34 | 21.34 | 20.80 | 20.80 | 20.80 | 425 |
Aug 10, 2023 | 20.75 | 21.34 | 20.75 | 21.34 | 21.34 | 150 |
Aug 09, 2023 | 19.91 | 20.75 | 19.91 | 20.75 | 20.75 | 700 |
Aug 08, 2023 | 20.18 | 20.18 | 19.85 | 19.85 | 19.85 | 500 |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 20.72 | 20.72 | 19.93 | 20.34 | 20.34 | 293 |
Aug 03, 2023 | 20.34 | 20.35 | 20.21 | 20.33 | 20.33 | 6,280 |
Aug 02, 2023 | 20.83 | 20.83 | 20.34 | 20.48 | 20.48 | 471 |
Aug 01, 2023 | 21.24 | 21.24 | 20.83 | 20.83 | 20.83 | 180 |
Jul 31, 2023 | 21.01 | 21.26 | 21.01 | 21.26 | 21.26 | 90 |
Jul 28, 2023 | 21.16 | 21.25 | 20.84 | 21.25 | 21.25 | 30 |
Jul 27, 2023 | 21.23 | 21.37 | 21.16 | 21.16 | 21.16 | 2,146 |
Jul 26, 2023 | 21.02 | 21.23 | 20.91 | 21.23 | 21.23 | 102 |
Jul 25, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jul 24, 2023 | 20.99 | 21.39 | 20.99 | 21.39 | 21.39 | 250 |
Jul 21, 2023 | 20.82 | 20.93 | 20.82 | 20.93 | 20.93 | 134 |
Jul 20, 2023 | 21.21 | 21.40 | 20.87 | 20.88 | 20.88 | 720 |
Jul 19, 2023 | 19.72 | 21.31 | 19.72 | 21.31 | 21.31 | 2,179 |
Jul 18, 2023 | 19.35 | 19.45 | 19.35 | 19.45 | 19.45 | 600 |
Jul 17, 2023 | 19.46 | 19.46 | 19.13 | 19.13 | 19.13 | 780 |
Jul 14, 2023 | 19.57 | 19.58 | 19.50 | 19.50 | 19.50 | 550 |
Jul 13, 2023 | 19.18 | 19.57 | 19.18 | 19.57 | 19.57 | 50 |
Jul 12, 2023 | 18.39 | 19.35 | 18.39 | 19.18 | 19.18 | 368 |
Jul 11, 2023 | 17.83 | 18.39 | 17.83 | 18.39 | 18.39 | 686 |
Jul 10, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 645 |
Jul 07, 2023 | 17.73 | 17.73 | 17.58 | 17.58 | 17.58 | 765 |
Jul 06, 2023 | 18.78 | 18.78 | 17.76 | 17.76 | 17.76 | 140 |
Jul 05, 2023 | 19.16 | 19.16 | 18.83 | 18.84 | 18.84 | 2,008 |
Jul 04, 2023 | 18.25 | 19.16 | 18.25 | 19.16 | 19.16 | 160 |
Jul 03, 2023 | 17.97 | 18.24 | 17.97 | 18.24 | 18.24 | 569 |
Jun 30, 2023 | 17.60 | 17.83 | 17.48 | 17.83 | 17.83 | 33 |
Jun 29, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 11 |
Jun 28, 2023 | 17.56 | 17.92 | 17.56 | 17.92 | 17.92 | 20 |
Jun 27, 2023 | 17.19 | 17.40 | 17.19 | 17.40 | 17.40 | 219 |
Jun 26, 2023 | 17.42 | 17.42 | 17.19 | 17.24 | 17.24 | 206 |
Jun 23, 2023 | 17.54 | 17.63 | 17.54 | 17.63 | 17.63 | 301 |
Jun 22, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Jun 21, 2023 | 18.30 | 18.30 | 17.83 | 17.83 | 17.83 | 10 |
Jun 20, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jun 19, 2023 | 18.41 | 18.41 | 18.34 | 18.34 | 18.34 | 60 |
Jun 16, 2023 | 18.59 | 18.59 | 18.40 | 18.40 | 18.40 | 10,000 |
Jun 15, 2023 | 18.84 | 18.84 | 18.59 | 18.59 | 18.59 | 290 |
Jun 14, 2023 | 18.33 | 18.93 | 18.33 | 18.80 | 18.80 | 681 |
Jun 13, 2023 | 18.67 | 18.75 | 18.67 | 18.75 | 18.75 | 20 |
Jun 12, 2023 | - | - | - | - | - | - |
Jun 09, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Jun 08, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Jun 07, 2023 | 17.93 | 18.25 | 17.93 | 18.25 | 18.25 | 1,050 |
Jun 06, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Jun 05, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Jun 02, 2023 | 17.06 | 17.81 | 17.06 | 17.75 | 17.75 | 150 |
Jun 01, 2023 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | 110 |
May 31, 2023 | 17.31 | 17.31 | 16.34 | 17.19 | 17.19 | 465 |
May 30, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
May 29, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
May 26, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
May 25, 2023 | 18.12 | 18.12 | 17.76 | 17.76 | 17.76 | 10,080 |
May 24, 2023 | 18.39 | 18.49 | 18.32 | 18.32 | 18.32 | 400 |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 50 |
May 19, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
May 18, 2023 | 17.70 | 17.70 | 17.42 | 17.42 | 17.42 | 850 |
May 18, 2023 | 0.85 Dividend | |||||
May 17, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 17.63 | - |
May 16, 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 17.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |