Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
20 Sept 2023 | 22.55 | 22.55 | 21.30 | 21.30 | 21.30 | 800 |
19 Sept 2023 | 21.05 | 21.47 | 21.05 | 21.47 | 21.47 | 7,400 |
18 Sept 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1,400 |
15 Sept 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
14 Sept 2023 | 22.04 | 22.67 | 21.51 | 22.67 | 22.67 | 400 |
13 Sept 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 3,000 |
12 Sept 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
11 Sept 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
08 Sept 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1,100 |
07 Sept 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1,000 |
06 Sept 2023 | 22.03 | 22.25 | 22.03 | 22.25 | 22.25 | 1,100 |
05 Sept 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
01 Sept 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
31 Aug 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 600 |
30 Aug 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
29 Aug 2023 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | 700 |
28 Aug 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
25 Aug 2023 | 22.22 | 22.22 | 22.08 | 22.08 | 22.08 | 600 |
24 Aug 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 200 |
23 Aug 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
22 Aug 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 100 |
21 Aug 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1,600 |
18 Aug 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 400 |
17 Aug 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
16 Aug 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 300 |
15 Aug 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1,600 |
14 Aug 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
11 Aug 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1,100 |
10 Aug 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 200 |
09 Aug 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
08 Aug 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
07 Aug 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
04 Aug 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
03 Aug 2023 | 22.88 | 23.75 | 22.88 | 23.75 | 23.75 | 13,300 |
02 Aug 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 4,000 |
01 Aug 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
31 Jul 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
28 Jul 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
27 Jul 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 200 |
26 Jul 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
25 Jul 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1,100 |
24 Jul 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
21 Jul 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2,500 |
20 Jul 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
19 Jul 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 300 |
18 Jul 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 200 |
17 Jul 2023 | 23.04 | 23.04 | 22.15 | 22.15 | 22.15 | 15,000 |
14 Jul 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
13 Jul 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
12 Jul 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
11 Jul 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 300 |
10 Jul 2023 | 23.12 | 23.12 | 22.03 | 22.03 | 22.03 | 23,100 |
07 Jul 2023 | 22.48 | 22.71 | 22.48 | 22.71 | 22.71 | 2,200 |
06 Jul 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
05 Jul 2023 | 22.28 | 22.28 | 22.20 | 22.20 | 22.20 | 29,400 |
03 Jul 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1,000 |
30 Jun 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
29 Jun 2023 | 22.55 | 22.55 | 21.05 | 21.05 | 21.05 | 700 |
28 Jun 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
27 Jun 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 100 |
26 Jun 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 400 |
23 Jun 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 600 |
22 Jun 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
21 Jun 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
20 Jun 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
16 Jun 2023 | 22.59 | 22.75 | 22.59 | 22.75 | 22.75 | 2,200 |
15 Jun 2023 | 22.42 | 22.43 | 22.42 | 22.43 | 22.43 | 3,000 |
14 Jun 2023 | 22.33 | 22.58 | 22.25 | 22.58 | 22.58 | 17,500 |
13 Jun 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 42,700 |
12 Jun 2023 | 22.55 | 22.55 | 21.61 | 21.61 | 21.61 | 20,400 |
09 Jun 2023 | 21.90 | 21.90 | 21.77 | 21.77 | 21.77 | 2,600 |
08 Jun 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 7,500 |
07 Jun 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
06 Jun 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
05 Jun 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
02 Jun 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 200 |
01 Jun 2023 | 21.10 | 21.16 | 21.10 | 21.16 | 21.16 | 2,000 |
31 May 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
30 May 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 500 |
26 May 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 600 |
25 May 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 87,000 |
24 May 2023 | 22.69 | 22.69 | 22.11 | 22.11 | 22.11 | 10,200 |
23 May 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 500 |
22 May 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 200 |
19 May 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
18 May 2023 | 22.25 | 22.25 | 21.40 | 21.40 | 21.40 | 400 |
17 May 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 600 |
16 May 2023 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 500 |
15 May 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
12 May 2023 | 23.72 | 23.72 | 23.30 | 23.30 | 23.30 | 1,600 |
11 May 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
10 May 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
09 May 2023 | 24.26 | 24.26 | 24.02 | 24.02 | 24.02 | 4,300 |
08 May 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
05 May 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
04 May 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 300 |
03 May 2023 | 24.16 | 24.30 | 24.16 | 24.30 | 24.30 | 1,900 |
02 May 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 100 |
01 May 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |