Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 17.11 | 17.15 | 17.11 | 17.15 | 17.15 | 11,600 |
Dec 07, 2023 | 17.10 | 17.11 | 17.10 | 17.10 | 17.10 | 3,371 |
Dec 06, 2023 | 17.05 | 17.05 | 17.01 | 17.03 | 17.03 | 9,154 |
Dec 05, 2023 | 17.03 | 17.07 | 17.02 | 17.07 | 17.07 | 2,392 |
Dec 04, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1,630 |
Dec 01, 2023 | 16.92 | 16.99 | 16.92 | 16.98 | 16.98 | 4,879 |
Nov 30, 2023 | 17.00 | 17.02 | 16.94 | 17.02 | 17.02 | 12,378 |
Nov 29, 2023 | 17.07 | 17.07 | 17.00 | 17.02 | 17.02 | 7,002 |
Nov 28, 2023 | 17.09 | 17.14 | 17.09 | 17.14 | 17.14 | 5,662 |
Nov 27, 2023 | 17.21 | 17.22 | 17.18 | 17.18 | 17.18 | 6,743 |
Nov 24, 2023 | 17.20 | 17.26 | 17.14 | 17.25 | 17.25 | 27,758 |
Nov 23, 2023 | 17.02 | 17.31 | 17.02 | 17.29 | 17.29 | 5,141 |
Nov 22, 2023 | 17.34 | 17.36 | 17.27 | 17.28 | 17.28 | 3,405 |
Nov 21, 2023 | 17.25 | 17.25 | 17.19 | 17.23 | 17.23 | 20,924 |
Nov 20, 2023 | 17.16 | 17.29 | 17.16 | 17.29 | 17.29 | 8,197 |
Nov 17, 2023 | 17.16 | 17.19 | 17.16 | 17.18 | 17.18 | 988 |
Nov 16, 2023 | 17.09 | 17.22 | 17.09 | 17.22 | 17.22 | 11,552 |
Nov 15, 2023 | 17.16 | 17.16 | 17.07 | 17.08 | 17.08 | 1,601 |
Nov 14, 2023 | 17.08 | 17.14 | 17.08 | 17.09 | 17.09 | 20,935 |
Nov 13, 2023 | 17.11 | 17.11 | 17.02 | 17.02 | 17.02 | 8,352 |
Nov 10, 2023 | 17.00 | 17.05 | 16.91 | 17.05 | 17.05 | 15,556 |
Nov 09, 2023 | 17.01 | 17.01 | 16.90 | 16.90 | 16.90 | 13,844 |
Nov 08, 2023 | 16.95 | 16.98 | 16.94 | 16.98 | 16.98 | 5,555 |
Nov 07, 2023 | 16.81 | 16.92 | 16.81 | 16.92 | 16.92 | 9,387 |
Nov 06, 2023 | 16.78 | 16.78 | 16.72 | 16.76 | 16.76 | 37,571 |
Nov 03, 2023 | 16.77 | 16.80 | 16.69 | 16.72 | 16.72 | 7,017 |
Nov 02, 2023 | 16.68 | 16.72 | 16.68 | 16.71 | 16.71 | 9,538 |
Nov 01, 2023 | 16.55 | 16.63 | 16.54 | 16.63 | 16.63 | 5,776 |
Oct 31, 2023 | 16.35 | 16.48 | 16.35 | 16.47 | 16.47 | 2,701 |
Oct 30, 2023 | 16.29 | 16.35 | 16.28 | 16.33 | 16.33 | 7,263 |
Oct 27, 2023 | 16.43 | 16.49 | 16.35 | 16.37 | 16.37 | 16,782 |
Oct 26, 2023 | 16.49 | 16.50 | 16.38 | 16.39 | 16.39 | 7,122 |
Oct 25, 2023 | 16.60 | 16.60 | 16.49 | 16.49 | 16.49 | 3,104 |
Oct 24, 2023 | 16.60 | 16.64 | 16.57 | 16.63 | 16.63 | 11,233 |
Oct 23, 2023 | 16.46 | 16.52 | 16.41 | 16.52 | 16.52 | 21,845 |
Oct 20, 2023 | 16.51 | 16.54 | 16.48 | 16.49 | 16.49 | 2,090 |
Oct 19, 2023 | 16.83 | 16.87 | 16.70 | 16.70 | 16.70 | 7,731 |
Oct 18, 2023 | 16.90 | 16.92 | 16.80 | 16.80 | 16.80 | 1,122 |
Oct 17, 2023 | 16.93 | 16.99 | 16.93 | 16.96 | 16.96 | 9,420 |
Oct 16, 2023 | 16.93 | 16.96 | 16.93 | 16.94 | 16.94 | 2,083 |
Oct 13, 2023 | 17.14 | 17.14 | 16.78 | 16.78 | 16.78 | 2,805 |
Oct 12, 2023 | 16.96 | 16.96 | 16.88 | 16.95 | 16.95 | 2,085 |
Oct 11, 2023 | 16.81 | 16.93 | 16.81 | 16.93 | 16.93 | 5,705 |
Oct 10, 2023 | 16.65 | 16.94 | 16.65 | 16.85 | 16.85 | 9,541 |
Oct 06, 2023 | 16.53 | 16.73 | 16.50 | 16.73 | 16.73 | 3,815 |
Oct 05, 2023 | 16.60 | 16.63 | 16.54 | 16.61 | 16.61 | 14,648 |
Oct 04, 2023 | 16.60 | 16.63 | 16.55 | 16.63 | 16.63 | 1,292 |
Oct 03, 2023 | 16.46 | 16.46 | 16.45 | 16.46 | 16.46 | 4,682 |
Oct 02, 2023 | 16.64 | 16.64 | 16.57 | 16.61 | 16.61 | 4,059 |
Sept 29, 2023 | 16.55 | 16.60 | 16.51 | 16.55 | 16.55 | 6,302 |
Sept 28, 2023 | 16.41 | 16.48 | 16.39 | 16.48 | 16.48 | 7,505 |
Sept 27, 2023 | 16.68 | 16.68 | 16.48 | 16.56 | 16.56 | 19,229 |
Sept 26, 2023 | 16.75 | 16.75 | 16.55 | 16.56 | 16.56 | 3,340 |
Sept 25, 2023 | 16.69 | 16.71 | 16.69 | 16.69 | 16.69 | 13,160 |
Sept 22, 2023 | 16.73 | 16.80 | 16.69 | 16.69 | 16.69 | 8,236 |
Sept 21, 2023 | 16.87 | 16.87 | 16.73 | 16.74 | 16.74 | 8,659 |
Sept 20, 2023 | 17.06 | 17.06 | 16.98 | 16.98 | 16.98 | 1,248 |
Sept 19, 2023 | 17.06 | 17.07 | 16.96 | 17.07 | 17.07 | 8,234 |
Sept 18, 2023 | 17.22 | 17.22 | 17.12 | 17.14 | 17.14 | 7,356 |
Sept 15, 2023 | 17.28 | 17.28 | 17.15 | 17.15 | 17.15 | 8,712 |
Sept 14, 2023 | 17.35 | 17.37 | 17.35 | 17.37 | 17.37 | 4,515 |
Sept 13, 2023 | 17.34 | 17.35 | 17.34 | 17.35 | 17.35 | 7,742 |
Sept 12, 2023 | 17.34 | 17.34 | 17.33 | 17.34 | 17.34 | 9,514 |
Sept 11, 2023 | 17.54 | 17.54 | 17.39 | 17.41 | 17.41 | 3,097 |
Sept 08, 2023 | 17.42 | 17.42 | 17.41 | 17.41 | 17.41 | 4,343 |
Sept 07, 2023 | 17.39 | 17.45 | 17.39 | 17.45 | 17.45 | 3,067 |
Sept 06, 2023 | 17.52 | 17.52 | 17.40 | 17.43 | 17.43 | 7,389 |
Sept 05, 2023 | 17.50 | 17.51 | 17.47 | 17.51 | 17.51 | 8,306 |
Sept 01, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 374 |
Aug 31, 2023 | 17.40 | 17.40 | 17.34 | 17.34 | 17.34 | 579 |
Aug 30, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 812 |
Aug 29, 2023 | 17.49 | 17.53 | 17.49 | 17.53 | 17.53 | 580 |
Aug 28, 2023 | 17.40 | 17.41 | 17.38 | 17.41 | 17.41 | 2,432 |
Aug 25, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 455 |
Aug 24, 2023 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | 7,485 |
Aug 23, 2023 | 17.31 | 17.32 | 17.29 | 17.32 | 17.32 | 11,504 |
Aug 22, 2023 | 17.24 | 17.24 | 17.21 | 17.23 | 17.23 | 901 |
Aug 21, 2023 | 17.11 | 17.18 | 17.11 | 17.17 | 17.17 | 2,076 |
Aug 18, 2023 | 17.08 | 17.11 | 17.08 | 17.11 | 17.11 | 2,493 |
Aug 17, 2023 | 17.26 | 17.26 | 17.14 | 17.14 | 17.14 | 5,983 |
Aug 16, 2023 | 17.37 | 17.37 | 17.25 | 17.25 | 17.25 | 2,962 |
Aug 15, 2023 | 17.37 | 17.37 | 17.32 | 17.33 | 17.33 | 1,212 |
Aug 14, 2023 | 17.30 | 17.48 | 17.30 | 17.48 | 17.48 | 1,921 |
Aug 11, 2023 | 17.36 | 17.36 | 17.30 | 17.35 | 17.35 | 10,864 |
Aug 10, 2023 | 17.41 | 17.47 | 17.33 | 17.35 | 17.35 | 20,553 |
Aug 09, 2023 | 17.41 | 17.41 | 17.34 | 17.35 | 17.35 | 24,177 |
Aug 08, 2023 | 17.44 | 17.46 | 17.38 | 17.43 | 17.43 | 7,152 |
Aug 04, 2023 | 17.35 | 17.35 | 17.34 | 17.34 | 17.34 | 401 |
Aug 03, 2023 | 17.38 | 17.38 | 17.33 | 17.35 | 17.35 | 2,821 |
Aug 02, 2023 | 17.41 | 17.41 | 17.36 | 17.38 | 17.38 | 13,936 |
Aug 01, 2023 | 17.50 | 17.50 | 17.46 | 17.49 | 17.49 | 15,040 |
Jul 31, 2023 | 17.40 | 17.40 | 17.30 | 17.33 | 17.33 | 21,939 |
Jul 28, 2023 | 17.42 | 17.44 | 17.38 | 17.44 | 17.44 | 21,301 |
Jul 27, 2023 | 17.59 | 17.59 | 17.45 | 17.45 | 17.45 | 24,957 |
Jul 26, 2023 | 17.51 | 17.51 | 17.46 | 17.49 | 17.49 | 3,212 |
Jul 25, 2023 | 17.40 | 17.43 | 17.34 | 17.43 | 17.43 | 69,149 |
Jul 24, 2023 | 17.35 | 17.40 | 17.35 | 17.35 | 17.35 | 16,958 |
Jul 21, 2023 | 17.41 | 17.45 | 17.40 | 17.41 | 17.41 | 23,522 |
Jul 20, 2023 | 17.45 | 17.45 | 17.33 | 17.36 | 17.36 | 18,449 |
Jul 19, 2023 | 17.47 | 17.47 | 17.39 | 17.42 | 17.42 | 6,225 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |