Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 18.28 | 19.18 | 18.27 | 19.10 | 19.10 | 8,070,700 |
Nov 28, 2023 | 17.19 | 18.06 | 17.01 | 17.98 | 17.98 | 8,006,300 |
Nov 27, 2023 | 16.58 | 17.32 | 16.57 | 17.23 | 17.23 | 7,968,500 |
Nov 24, 2023 | 16.85 | 16.97 | 16.34 | 16.65 | 16.65 | 3,831,200 |
Nov 22, 2023 | 16.71 | 17.18 | 16.36 | 16.79 | 16.79 | 10,498,100 |
Nov 21, 2023 | 16.25 | 16.87 | 15.92 | 16.63 | 16.63 | 23,518,800 |
Nov 20, 2023 | 19.39 | 19.81 | 19.33 | 19.75 | 19.75 | 11,964,900 |
Nov 17, 2023 | 19.66 | 20.21 | 19.51 | 19.61 | 19.61 | 7,992,900 |
Nov 16, 2023 | 19.48 | 19.59 | 18.86 | 19.17 | 19.17 | 4,441,500 |
Nov 15, 2023 | 19.33 | 19.89 | 19.10 | 19.58 | 19.58 | 5,770,200 |
Nov 14, 2023 | 18.60 | 18.95 | 18.53 | 18.64 | 18.64 | 4,979,900 |
Nov 13, 2023 | 18.44 | 18.52 | 17.92 | 18.06 | 18.06 | 3,564,200 |
Nov 10, 2023 | 18.46 | 18.66 | 18.14 | 18.58 | 18.58 | 3,909,000 |
Nov 09, 2023 | 18.56 | 18.73 | 18.31 | 18.41 | 18.41 | 3,072,100 |
Nov 08, 2023 | 18.36 | 18.73 | 18.28 | 18.64 | 18.64 | 4,021,800 |
Nov 07, 2023 | 18.35 | 18.52 | 18.22 | 18.43 | 18.43 | 2,832,000 |
Nov 06, 2023 | 18.59 | 18.59 | 18.31 | 18.39 | 18.39 | 2,827,800 |
Nov 03, 2023 | 18.51 | 18.76 | 18.40 | 18.53 | 18.53 | 2,964,400 |
Nov 02, 2023 | 17.61 | 18.48 | 17.61 | 18.31 | 18.31 | 5,282,100 |
Nov 01, 2023 | 17.48 | 17.77 | 17.07 | 17.63 | 17.63 | 2,614,600 |
Oct 31, 2023 | 17.26 | 17.64 | 17.26 | 17.47 | 17.47 | 3,380,800 |
Oct 30, 2023 | 17.56 | 17.74 | 17.30 | 17.32 | 17.32 | 2,873,100 |
Oct 27, 2023 | 17.76 | 18.10 | 17.29 | 17.39 | 17.39 | 3,726,400 |
Oct 26, 2023 | 18.00 | 18.12 | 17.61 | 17.82 | 17.82 | 2,964,300 |
Oct 25, 2023 | 17.62 | 18.38 | 17.62 | 18.07 | 18.07 | 4,707,700 |
Oct 24, 2023 | 17.35 | 17.91 | 17.27 | 17.62 | 17.62 | 4,608,300 |
Oct 23, 2023 | 17.41 | 17.46 | 16.92 | 17.12 | 17.12 | 3,889,500 |
Oct 20, 2023 | 17.65 | 17.82 | 17.24 | 17.45 | 17.45 | 4,096,000 |
Oct 19, 2023 | 18.04 | 18.06 | 17.57 | 17.73 | 17.73 | 4,151,100 |
Oct 18, 2023 | 17.95 | 18.40 | 17.86 | 18.06 | 18.06 | 5,065,000 |
Oct 17, 2023 | 17.45 | 18.41 | 17.45 | 18.20 | 18.20 | 5,420,800 |
Oct 16, 2023 | 17.07 | 17.86 | 17.05 | 17.73 | 17.73 | 5,696,900 |
Oct 13, 2023 | 17.11 | 17.18 | 16.75 | 16.82 | 16.82 | 3,027,400 |
Oct 12, 2023 | 17.25 | 17.41 | 16.69 | 17.04 | 17.04 | 6,294,900 |
Oct 12, 2023 | 0.1 Dividend | |||||
Oct 11, 2023 | 16.91 | 17.46 | 16.91 | 17.33 | 17.23 | 4,997,700 |
Oct 10, 2023 | 16.67 | 17.18 | 16.60 | 16.87 | 16.77 | 3,384,100 |
Oct 09, 2023 | 15.83 | 16.90 | 15.79 | 16.69 | 16.59 | 4,315,800 |
Oct 06, 2023 | 16.18 | 16.49 | 15.68 | 16.21 | 16.12 | 4,056,800 |
Oct 05, 2023 | 16.45 | 16.47 | 16.04 | 16.20 | 16.11 | 3,438,000 |
Oct 04, 2023 | 16.43 | 16.58 | 16.34 | 16.46 | 16.37 | 4,177,500 |
Oct 03, 2023 | 16.45 | 16.82 | 16.12 | 16.40 | 16.31 | 5,036,200 |
Oct 02, 2023 | 16.61 | 16.66 | 16.35 | 16.50 | 16.40 | 4,963,000 |
Sept 29, 2023 | 16.50 | 16.76 | 16.39 | 16.61 | 16.51 | 5,630,300 |
Sept 28, 2023 | 15.91 | 16.58 | 15.89 | 16.40 | 16.31 | 6,595,800 |
Sept 27, 2023 | 15.39 | 15.69 | 15.25 | 15.68 | 15.59 | 4,987,200 |
Sept 26, 2023 | 15.25 | 15.66 | 15.19 | 15.25 | 15.16 | 6,631,600 |
Sept 25, 2023 | 14.78 | 15.37 | 14.75 | 15.27 | 15.18 | 6,586,900 |
Sept 22, 2023 | 14.84 | 15.10 | 14.73 | 14.98 | 14.89 | 4,938,600 |
Sept 21, 2023 | 14.44 | 14.92 | 14.40 | 14.78 | 14.69 | 3,619,000 |
Sept 20, 2023 | 14.50 | 14.75 | 14.50 | 14.60 | 14.52 | 3,690,200 |
Sept 19, 2023 | 14.50 | 14.64 | 14.39 | 14.48 | 14.40 | 5,544,900 |
Sept 18, 2023 | 15.28 | 15.29 | 14.43 | 14.48 | 14.40 | 5,918,600 |
Sept 15, 2023 | 15.26 | 15.51 | 15.18 | 15.41 | 15.32 | 12,919,300 |
Sept 14, 2023 | 15.10 | 15.38 | 15.01 | 15.30 | 15.21 | 4,799,500 |
Sept 13, 2023 | 15.70 | 15.71 | 14.78 | 14.90 | 14.81 | 5,913,300 |
Sept 12, 2023 | 15.80 | 15.92 | 15.54 | 15.64 | 15.55 | 4,931,100 |
Sept 11, 2023 | 16.11 | 16.14 | 15.68 | 15.86 | 15.77 | 6,342,700 |
Sept 08, 2023 | 16.81 | 16.92 | 15.93 | 15.99 | 15.90 | 7,628,500 |
Sept 07, 2023 | 17.43 | 17.53 | 16.51 | 16.77 | 16.67 | 9,081,400 |
Sept 06, 2023 | 17.02 | 17.21 | 16.80 | 17.20 | 17.10 | 7,637,700 |
Sept 05, 2023 | 17.25 | 17.40 | 16.96 | 17.16 | 17.06 | 5,972,300 |
Sept 01, 2023 | 17.11 | 17.39 | 17.05 | 17.36 | 17.26 | 4,920,100 |
Aug 31, 2023 | 16.66 | 17.02 | 16.60 | 16.96 | 16.86 | 3,875,900 |
Aug 30, 2023 | 16.47 | 16.76 | 16.39 | 16.68 | 16.58 | 4,798,700 |
Aug 29, 2023 | 16.37 | 16.82 | 16.35 | 16.57 | 16.47 | 4,479,300 |
Aug 28, 2023 | 15.85 | 16.50 | 15.85 | 16.40 | 16.31 | 4,697,000 |
Aug 25, 2023 | 15.91 | 16.09 | 15.54 | 15.81 | 15.72 | 3,444,400 |
Aug 24, 2023 | 15.76 | 16.32 | 15.74 | 15.85 | 15.76 | 3,823,200 |
Aug 23, 2023 | 15.92 | 15.93 | 15.34 | 15.83 | 15.74 | 5,223,000 |
Aug 22, 2023 | 15.47 | 15.79 | 15.15 | 15.45 | 15.36 | 6,242,100 |
Aug 21, 2023 | 15.88 | 16.12 | 15.80 | 15.96 | 15.87 | 2,830,800 |
Aug 18, 2023 | 15.57 | 15.93 | 15.46 | 15.88 | 15.79 | 4,445,200 |
Aug 17, 2023 | 15.96 | 16.06 | 15.53 | 15.59 | 15.50 | 3,017,200 |
Aug 16, 2023 | 16.07 | 16.25 | 15.84 | 15.85 | 15.76 | 3,208,200 |
Aug 15, 2023 | 15.78 | 16.10 | 15.76 | 15.96 | 15.87 | 3,719,100 |
Aug 14, 2023 | 15.69 | 15.98 | 15.63 | 15.92 | 15.83 | 2,827,800 |
Aug 11, 2023 | 15.60 | 15.87 | 15.54 | 15.72 | 15.63 | 2,403,000 |
Aug 10, 2023 | 15.53 | 15.82 | 15.46 | 15.67 | 15.58 | 3,224,500 |
Aug 09, 2023 | 15.34 | 15.62 | 15.26 | 15.41 | 15.32 | 2,970,700 |
Aug 08, 2023 | 15.07 | 15.43 | 14.95 | 15.39 | 15.30 | 3,764,900 |
Aug 07, 2023 | 15.19 | 15.29 | 14.85 | 15.23 | 15.14 | 3,524,900 |
Aug 04, 2023 | 14.99 | 15.44 | 14.74 | 15.23 | 15.14 | 5,972,800 |
Aug 03, 2023 | 15.34 | 15.39 | 14.32 | 14.86 | 14.77 | 9,295,500 |
Aug 02, 2023 | 14.44 | 14.60 | 14.27 | 14.43 | 14.35 | 3,801,600 |
Aug 01, 2023 | 14.67 | 14.71 | 14.16 | 14.65 | 14.57 | 5,588,600 |
Jul 31, 2023 | 14.10 | 14.22 | 13.92 | 14.05 | 13.97 | 3,229,000 |
Jul 28, 2023 | 13.82 | 14.24 | 13.72 | 13.97 | 13.89 | 3,650,800 |
Jul 27, 2023 | 13.75 | 14.19 | 13.58 | 13.66 | 13.58 | 5,749,000 |
Jul 26, 2023 | 13.28 | 13.71 | 13.19 | 13.66 | 13.58 | 4,734,400 |
Jul 25, 2023 | 13.30 | 13.35 | 13.10 | 13.18 | 13.10 | 2,304,800 |
Jul 24, 2023 | 12.92 | 13.39 | 12.91 | 13.33 | 13.25 | 3,154,800 |
Jul 21, 2023 | 13.30 | 13.33 | 12.88 | 12.89 | 12.82 | 3,760,400 |
Jul 20, 2023 | 13.26 | 13.35 | 13.12 | 13.20 | 13.12 | 2,707,200 |
Jul 19, 2023 | 12.96 | 13.23 | 12.91 | 13.23 | 13.15 | 3,053,900 |
Jul 18, 2023 | 12.77 | 12.97 | 12.65 | 12.85 | 12.78 | 2,797,800 |
Jul 17, 2023 | 12.38 | 12.81 | 12.20 | 12.66 | 12.59 | 5,745,400 |
Jul 14, 2023 | 12.45 | 12.48 | 12.04 | 12.40 | 12.33 | 4,829,400 |
Jul 13, 2023 | 12.28 | 12.54 | 12.06 | 12.40 | 12.33 | 6,443,500 |
Jul 12, 2023 | 12.55 | 12.67 | 12.19 | 12.19 | 12.12 | 6,015,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |