Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 25.00 | 24.61 | 24.61 | 25.00 | 25.00 | 1,000 |
Nov 30, 2023 | 24.70 | 25.14 | 25.14 | 24.80 | 24.80 | 493 |
Nov 29, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Nov 28, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Nov 27, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Nov 24, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Nov 23, 2023 | 24.50 | 24.94 | 24.94 | 24.60 | 24.60 | 300 |
Nov 22, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Nov 21, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Nov 20, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Nov 17, 2023 | 24.50 | 24.21 | 24.21 | 24.60 | 24.60 | 500 |
Nov 16, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Nov 15, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Nov 14, 2023 | 24.50 | 24.80 | 24.20 | 24.60 | 24.60 | 5,083 |
Nov 13, 2023 | 24.50 | 24.40 | 24.40 | 24.60 | 24.60 | 1,000 |
Nov 10, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Nov 09, 2023 | 24.50 | 24.02 | 24.02 | 24.50 | 24.50 | 171 |
Nov 08, 2023 | 24.50 | 24.02 | 24.02 | 24.50 | 24.50 | 815 |
Nov 07, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Nov 06, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Nov 03, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Nov 02, 2023 | 24.50 | 24.22 | 24.22 | 24.50 | 24.50 | 100 |
Nov 01, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,200 |
Oct 31, 2023 | 24.50 | 24.54 | 24.54 | 24.50 | 24.50 | 50,000 |
Oct 30, 2023 | 24.50 | 24.42 | 24.00 | 24.50 | 24.50 | 6,319 |
Oct 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Oct 26, 2023 | 24.50 | 24.00 | 23.60 | 24.50 | 24.50 | 704 |
Oct 25, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Oct 24, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Oct 23, 2023 | 24.60 | 24.40 | 24.40 | 24.50 | 24.50 | 300 |
Oct 20, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Oct 19, 2023 | 24.60 | 24.20 | 23.83 | 24.60 | 24.60 | 3,693 |
Oct 18, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Oct 17, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Oct 16, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Oct 13, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Oct 12, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Oct 11, 2023 | 24.00 | 23.61 | 23.60 | 24.00 | 24.00 | 1,650 |
Oct 10, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Oct 09, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Oct 06, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Oct 05, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Oct 04, 2023 | 23.80 | 23.97 | 23.97 | 23.80 | 23.80 | 908 |
Oct 03, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Oct 02, 2023 | 23.70 | 23.45 | 23.45 | 23.70 | 23.70 | 1,110 |
Sept 29, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 28, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 27, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 26, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 25, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 22, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 21, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 20, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 19, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 18, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 15, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 14, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 13, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 12, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 11, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 08, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 07, 2023 | 23.70 | 23.60 | 23.60 | 23.70 | 23.70 | 9,500 |
Sept 06, 2023 | 23.70 | 23.60 | 23.60 | 23.70 | 23.70 | 48 |
Sept 05, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Sept 04, 2023 | 23.70 | 23.60 | 23.60 | 23.70 | 23.70 | 1,100 |
Sept 01, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Aug 31, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Aug 30, 2023 | 23.70 | 23.41 | 23.41 | 23.70 | 23.70 | 1,935 |
Aug 29, 2023 | 23.80 | 23.40 | 23.40 | 23.70 | 23.70 | 350 |
Aug 25, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Aug 24, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Aug 23, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Aug 22, 2023 | 23.80 | 23.40 | 23.40 | 23.80 | 23.80 | 12,874 |
Aug 21, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Aug 18, 2023 | 23.80 | 23.60 | 23.40 | 23.80 | 23.80 | 726 |
Aug 17, 2023 | 23.80 | 23.40 | 23.40 | 23.80 | 23.80 | 1,100 |
Aug 16, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 1,270 |
Aug 15, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Aug 14, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 366 |
Aug 11, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Aug 10, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Aug 09, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 250 |
Aug 08, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 537 |
Aug 07, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Aug 04, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 550 |
Aug 03, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 2,100 |
Aug 02, 2023 | 23.70 | 23.41 | 23.40 | 23.80 | 23.80 | 2,240 |
Aug 01, 2023 | 23.60 | 23.60 | 23.60 | 23.70 | 23.70 | 2,000 |
Jul 31, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Jul 28, 2023 | 23.60 | 23.60 | 23.21 | 23.60 | 23.60 | 4,800 |
Jul 27, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jul 26, 2023 | 23.60 | 24.15 | 23.94 | 23.60 | 23.60 | 9,640 |
Jul 25, 2023 | 21.80 | 23.80 | 23.80 | 23.60 | 23.60 | 5,200 |
Jul 24, 2023 | 21.80 | 21.40 | 21.40 | 21.70 | 21.70 | 850 |
Jul 21, 2023 | 21.80 | 21.41 | 21.40 | 21.70 | 21.70 | 625 |
Jul 20, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jul 19, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jul 18, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jul 17, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jul 14, 2023 | 21.80 | 21.40 | 21.40 | 21.70 | 21.70 | 3,290 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |