Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.12 | 22.12 | 21.68 | 21.68 | 21.68 | - |
Nov 29, 2023 | 21.74 | 22.00 | 21.74 | 21.94 | 21.94 | - |
Nov 28, 2023 | 21.60 | 21.72 | 21.60 | 21.72 | 21.72 | - |
Nov 27, 2023 | 21.86 | 22.12 | 21.68 | 21.68 | 21.68 | - |
Nov 24, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Nov 23, 2023 | 20.86 | 21.50 | 20.86 | 21.50 | 21.50 | - |
Nov 22, 2023 | 20.92 | 20.92 | 20.82 | 20.82 | 20.82 | - |
Nov 21, 2023 | 20.84 | 20.96 | 20.84 | 20.96 | 20.96 | - |
Nov 20, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Nov 17, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Nov 16, 2023 | 21.24 | 21.24 | 21.08 | 21.24 | 21.24 | - |
Nov 15, 2023 | 20.70 | 21.34 | 20.70 | 21.34 | 21.34 | - |
Nov 14, 2023 | 20.38 | 20.60 | 20.38 | 20.60 | 20.60 | - |
Nov 13, 2023 | 20.04 | 20.36 | 20.04 | 20.36 | 20.36 | - |
Nov 10, 2023 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | - |
Nov 09, 2023 | 19.65 | 20.02 | 19.65 | 20.02 | 20.02 | - |
Nov 08, 2023 | 19.25 | 19.72 | 19.25 | 19.72 | 19.72 | - |
Nov 07, 2023 | 19.38 | 19.38 | 19.19 | 19.27 | 19.27 | - |
Nov 06, 2023 | 19.52 | 19.52 | 19.48 | 19.48 | 19.48 | - |
Nov 03, 2023 | 19.47 | 19.52 | 19.43 | 19.45 | 19.45 | - |
Nov 02, 2023 | 19.64 | 19.91 | 19.54 | 19.54 | 19.54 | - |
Nov 01, 2023 | 19.25 | 19.93 | 19.25 | 19.55 | 19.55 | - |
Oct 31, 2023 | 19.21 | 19.54 | 19.21 | 19.22 | 19.22 | - |
Oct 30, 2023 | 18.68 | 19.54 | 18.68 | 19.31 | 19.31 | - |
Oct 27, 2023 | 18.33 | 18.87 | 18.33 | 18.51 | 18.51 | - |
Oct 26, 2023 | 18.00 | 18.40 | 17.96 | 18.40 | 18.40 | - |
Oct 25, 2023 | 18.02 | 18.11 | 17.94 | 18.11 | 18.11 | - |
Oct 24, 2023 | 17.94 | 18.13 | 17.94 | 18.13 | 18.13 | - |
Oct 23, 2023 | 17.75 | 17.92 | 17.75 | 17.92 | 17.92 | - |
Oct 20, 2023 | 17.72 | 17.91 | 17.72 | 17.82 | 17.82 | - |
Oct 19, 2023 | 18.09 | 18.09 | 17.80 | 17.87 | 17.87 | - |
Oct 18, 2023 | 18.35 | 18.50 | 18.32 | 18.35 | 18.35 | - |
Oct 17, 2023 | 18.31 | 18.66 | 18.31 | 18.48 | 18.48 | - |
Oct 16, 2023 | 18.76 | 18.76 | 18.43 | 18.43 | 18.43 | - |
Oct 13, 2023 | 18.97 | 18.97 | 18.86 | 18.95 | 18.95 | - |
Oct 12, 2023 | 18.93 | 18.99 | 18.93 | 18.99 | 18.99 | - |
Oct 11, 2023 | 18.81 | 18.93 | 18.80 | 18.84 | 18.84 | - |
Oct 10, 2023 | 19.01 | 19.01 | 18.81 | 18.92 | 18.92 | - |
Oct 09, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Oct 06, 2023 | 18.91 | 19.24 | 18.91 | 19.24 | 19.24 | - |
Oct 05, 2023 | 18.83 | 19.07 | 18.83 | 19.07 | 19.07 | - |
Oct 04, 2023 | 18.67 | 18.83 | 18.67 | 18.76 | 18.76 | - |
Oct 03, 2023 | 19.09 | 19.11 | 18.88 | 18.94 | 18.94 | - |
Oct 02, 2023 | 19.07 | 19.30 | 19.07 | 19.20 | 19.20 | - |
Sept 29, 2023 | 19.12 | 19.49 | 19.12 | 19.49 | 19.49 | - |
Sept 28, 2023 | 18.62 | 19.02 | 18.62 | 19.02 | 19.02 | - |
Sept 27, 2023 | 18.70 | 18.92 | 18.70 | 18.76 | 18.76 | - |
Sept 26, 2023 | 18.56 | 18.75 | 18.54 | 18.75 | 18.75 | - |
Sept 25, 2023 | 18.26 | 18.60 | 18.26 | 18.60 | 18.60 | - |
Sept 22, 2023 | 18.03 | 18.33 | 18.03 | 18.23 | 18.23 | - |
Sept 21, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Sept 20, 2023 | 17.97 | 18.25 | 17.97 | 18.16 | 18.16 | - |
Sept 19, 2023 | 18.21 | 18.44 | 18.18 | 18.18 | 18.18 | - |
Sept 18, 2023 | 18.51 | 18.53 | 18.33 | 18.33 | 18.33 | - |
Sept 15, 2023 | 18.66 | 18.96 | 18.66 | 18.96 | 18.96 | - |
Sept 14, 2023 | 18.14 | 18.42 | 18.14 | 18.42 | 18.42 | - |
Sept 13, 2023 | 18.22 | 18.31 | 18.22 | 18.31 | 18.31 | - |
Sept 12, 2023 | 18.38 | 18.39 | 18.31 | 18.35 | 18.35 | - |
Sept 11, 2023 | 18.16 | 18.26 | 18.16 | 18.26 | 18.26 | - |
Sept 08, 2023 | 18.25 | 18.25 | 18.19 | 18.23 | 18.23 | - |
Sept 07, 2023 | 17.99 | 18.30 | 17.99 | 18.11 | 18.11 | - |
Sept 06, 2023 | 18.07 | 18.07 | 17.88 | 17.98 | 17.98 | - |
Sept 05, 2023 | 17.82 | 18.07 | 17.82 | 18.02 | 18.02 | - |
Sept 04, 2023 | 17.50 | 17.81 | 17.50 | 17.76 | 17.76 | - |
Sept 01, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Aug 31, 2023 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | - |
Aug 30, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Aug 29, 2023 | 17.39 | 17.50 | 17.38 | 17.41 | 17.41 | - |
Aug 28, 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Aug 25, 2023 | 17.21 | 17.75 | 17.21 | 17.73 | 17.73 | - |
Aug 24, 2023 | 17.42 | 17.42 | 17.20 | 17.31 | 17.31 | - |
Aug 23, 2023 | 16.68 | 17.49 | 16.68 | 17.49 | 17.49 | - |
Aug 22, 2023 | 16.24 | 16.73 | 16.24 | 16.73 | 16.73 | - |
Aug 21, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Aug 18, 2023 | 17.40 | 17.40 | 16.91 | 16.91 | 16.91 | - |
Aug 17, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Aug 16, 2023 | 17.64 | 17.64 | 17.44 | 17.44 | 17.44 | - |
Aug 15, 2023 | 17.95 | 17.95 | 17.70 | 17.79 | 17.79 | - |
Aug 14, 2023 | 17.61 | 17.61 | 17.56 | 17.56 | 17.56 | - |
Aug 11, 2023 | 17.63 | 17.63 | 17.58 | 17.58 | 17.58 | - |
Aug 10, 2023 | 17.45 | 18.01 | 17.45 | 18.01 | 18.01 | 1,000 |
Aug 09, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Aug 08, 2023 | 17.07 | 17.30 | 17.07 | 17.30 | 17.30 | - |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 17.42 | 17.42 | 17.15 | 17.17 | 17.17 | - |
Aug 03, 2023 | 17.32 | 17.32 | 17.22 | 17.22 | 17.22 | - |
Aug 02, 2023 | 17.39 | 17.39 | 17.23 | 17.23 | 17.23 | - |
Aug 01, 2023 | 17.52 | 17.56 | 17.51 | 17.54 | 17.54 | - |
Jul 31, 2023 | 17.47 | 17.62 | 17.47 | 17.62 | 17.62 | 50 |
Jul 28, 2023 | 17.49 | 17.56 | 17.47 | 17.56 | 17.56 | - |
Jul 27, 2023 | 17.45 | 17.67 | 17.45 | 17.67 | 17.67 | - |
Jul 26, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jul 25, 2023 | 17.48 | 17.51 | 17.48 | 17.51 | 17.51 | - |
Jul 24, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Jul 21, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jul 20, 2023 | 17.61 | 17.61 | 17.49 | 17.49 | 17.49 | - |
Jul 19, 2023 | 18.50 | 18.50 | 17.45 | 17.47 | 17.47 | - |
Jul 18, 2023 | 17.60 | 19.07 | 17.60 | 18.20 | 18.20 | 1,040 |
Jul 17, 2023 | 17.37 | 17.72 | 17.37 | 17.48 | 17.48 | - |
Jul 14, 2023 | 17.20 | 17.55 | 17.20 | 17.53 | 17.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |