Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.56 | 15.62 | 15.06 | 15.34 | 15.34 | 121,287 |
Nov 29, 2023 | 15.56 | 15.79 | 15.50 | 15.60 | 15.60 | 918,900 |
Nov 28, 2023 | 15.64 | 15.97 | 15.58 | 15.79 | 15.79 | 1,157,400 |
Nov 27, 2023 | 15.89 | 16.02 | 15.66 | 15.70 | 15.70 | 1,568,800 |
Nov 24, 2023 | 15.82 | 16.05 | 15.74 | 16.05 | 16.05 | 269,100 |
Nov 22, 2023 | 16.50 | 16.55 | 15.81 | 16.07 | 16.07 | 905,900 |
Nov 21, 2023 | 16.74 | 16.80 | 16.16 | 16.53 | 16.53 | 1,897,600 |
Nov 20, 2023 | 17.03 | 17.37 | 16.43 | 16.96 | 16.96 | 638,300 |
Nov 17, 2023 | 16.46 | 17.88 | 15.92 | 16.87 | 16.87 | 1,314,100 |
Nov 16, 2023 | 15.72 | 15.90 | 15.19 | 15.49 | 15.49 | 748,300 |
Nov 15, 2023 | 16.16 | 16.90 | 16.05 | 16.43 | 16.43 | 886,400 |
Nov 14, 2023 | 15.74 | 15.93 | 15.40 | 15.82 | 15.82 | 524,200 |
Nov 13, 2023 | 15.43 | 15.68 | 15.22 | 15.48 | 15.48 | 442,200 |
Nov 10, 2023 | 15.12 | 15.41 | 14.84 | 15.36 | 15.36 | 265,500 |
Nov 09, 2023 | 15.38 | 15.50 | 15.03 | 15.03 | 15.03 | 292,600 |
Nov 08, 2023 | 15.57 | 15.83 | 15.39 | 15.43 | 15.43 | 529,200 |
Nov 07, 2023 | 15.77 | 15.80 | 15.50 | 15.70 | 15.70 | 682,800 |
Nov 06, 2023 | 16.15 | 16.24 | 15.88 | 16.00 | 16.00 | 312,700 |
Nov 03, 2023 | 15.50 | 16.23 | 15.45 | 15.94 | 15.94 | 440,000 |
Nov 02, 2023 | 14.89 | 15.22 | 14.83 | 15.14 | 15.14 | 743,700 |
Nov 01, 2023 | 14.64 | 15.09 | 14.58 | 14.67 | 14.67 | 819,600 |
Oct 31, 2023 | 14.63 | 14.86 | 14.14 | 14.79 | 14.79 | 1,001,900 |
Oct 30, 2023 | 15.35 | 15.43 | 14.70 | 14.80 | 14.80 | 803,100 |
Oct 27, 2023 | 15.00 | 15.25 | 14.96 | 15.08 | 15.08 | 408,300 |
Oct 26, 2023 | 14.68 | 15.08 | 14.67 | 14.83 | 14.83 | 679,500 |
Oct 25, 2023 | 15.00 | 15.13 | 14.59 | 14.66 | 14.66 | 877,500 |
Oct 24, 2023 | 14.46 | 15.49 | 14.46 | 15.27 | 15.27 | 916,800 |
Oct 23, 2023 | 13.90 | 14.74 | 13.73 | 14.46 | 14.46 | 652,500 |
Oct 20, 2023 | 14.12 | 14.14 | 13.68 | 13.91 | 13.91 | 633,600 |
Oct 19, 2023 | 14.72 | 14.89 | 14.19 | 14.24 | 14.24 | 787,500 |
Oct 18, 2023 | 15.47 | 15.86 | 14.80 | 14.87 | 14.87 | 723,600 |
Oct 17, 2023 | 15.56 | 15.95 | 15.37 | 15.59 | 15.59 | 503,000 |
Oct 16, 2023 | 16.25 | 16.42 | 15.77 | 15.82 | 15.82 | 489,200 |
Oct 13, 2023 | 16.31 | 16.54 | 16.31 | 16.42 | 16.42 | 438,900 |
Oct 12, 2023 | 16.91 | 16.91 | 16.40 | 16.50 | 16.50 | 407,500 |
Oct 11, 2023 | 17.12 | 17.61 | 16.64 | 16.79 | 16.79 | 892,300 |
Oct 10, 2023 | 16.29 | 17.19 | 16.29 | 17.06 | 17.06 | 968,200 |
Oct 09, 2023 | 15.56 | 16.14 | 15.44 | 16.13 | 16.13 | 636,800 |
Oct 06, 2023 | 14.97 | 15.92 | 14.94 | 15.68 | 15.68 | 744,600 |
Oct 05, 2023 | 14.75 | 14.99 | 14.64 | 14.93 | 14.93 | 494,800 |
Oct 04, 2023 | 15.14 | 15.17 | 14.60 | 14.65 | 14.65 | 574,600 |
Oct 03, 2023 | 15.12 | 15.31 | 15.00 | 15.11 | 15.11 | 521,100 |
Oct 02, 2023 | 15.40 | 15.68 | 15.34 | 15.56 | 15.56 | 647,100 |
Sept 29, 2023 | 15.37 | 15.61 | 15.10 | 15.36 | 15.36 | 595,000 |
Sept 28, 2023 | 14.94 | 15.22 | 14.94 | 15.07 | 15.07 | 652,200 |
Sept 27, 2023 | 15.14 | 15.25 | 14.85 | 15.07 | 15.07 | 530,300 |
Sept 26, 2023 | 15.28 | 15.39 | 15.04 | 15.08 | 15.08 | 908,700 |
Sept 25, 2023 | 15.00 | 15.68 | 15.00 | 15.59 | 15.59 | 574,100 |
Sept 22, 2023 | 15.30 | 15.59 | 15.10 | 15.42 | 15.42 | 582,300 |
Sept 21, 2023 | 14.51 | 14.92 | 14.49 | 14.78 | 14.78 | 484,300 |
Sept 20, 2023 | 15.32 | 15.60 | 15.19 | 15.19 | 15.19 | 699,000 |
Sept 19, 2023 | 15.00 | 15.75 | 15.00 | 15.27 | 15.27 | 706,600 |
Sept 18, 2023 | 15.50 | 15.51 | 14.91 | 14.97 | 14.97 | 724,100 |
Sept 15, 2023 | 15.97 | 16.21 | 15.64 | 15.65 | 15.65 | 602,400 |
Sept 14, 2023 | 15.95 | 16.15 | 15.72 | 16.11 | 16.11 | 623,700 |
Sept 13, 2023 | 15.48 | 15.78 | 15.46 | 15.69 | 15.69 | 570,400 |
Sept 12, 2023 | 15.59 | 16.10 | 15.52 | 15.70 | 15.70 | 1,115,400 |
Sept 11, 2023 | 16.00 | 16.22 | 15.47 | 15.76 | 15.76 | 620,200 |
Sept 08, 2023 | 15.94 | 15.98 | 15.30 | 15.59 | 15.59 | 785,800 |
Sept 07, 2023 | 16.50 | 16.51 | 15.72 | 15.90 | 15.90 | 1,173,000 |
Sept 06, 2023 | 17.24 | 17.61 | 16.96 | 16.97 | 16.97 | 762,900 |
Sept 05, 2023 | 17.49 | 17.67 | 17.16 | 17.25 | 17.25 | 527,500 |
Sept 01, 2023 | 17.26 | 17.97 | 17.26 | 17.70 | 17.70 | 713,200 |
Aug 31, 2023 | 17.01 | 17.34 | 16.90 | 17.00 | 17.00 | 654,100 |
Aug 30, 2023 | 16.96 | 17.30 | 16.96 | 17.17 | 17.17 | 476,500 |
Aug 29, 2023 | 16.71 | 17.28 | 16.54 | 17.25 | 17.25 | 522,200 |
Aug 28, 2023 | 15.83 | 16.54 | 15.83 | 16.41 | 16.41 | 780,600 |
Aug 25, 2023 | 16.00 | 16.00 | 15.50 | 15.80 | 15.80 | 562,600 |
Aug 24, 2023 | 15.64 | 16.15 | 15.60 | 16.09 | 16.09 | 1,126,700 |
Aug 23, 2023 | 15.74 | 15.84 | 15.41 | 15.54 | 15.54 | 946,900 |
Aug 22, 2023 | 16.15 | 16.42 | 15.53 | 15.65 | 15.65 | 852,200 |
Aug 21, 2023 | 15.82 | 16.04 | 15.49 | 15.93 | 15.93 | 803,000 |
Aug 18, 2023 | 15.67 | 16.11 | 15.66 | 15.96 | 15.96 | 685,400 |
Aug 17, 2023 | 16.30 | 16.55 | 16.10 | 16.25 | 16.25 | 506,200 |
Aug 16, 2023 | 16.01 | 16.15 | 15.77 | 15.93 | 15.93 | 918,800 |
Aug 15, 2023 | 16.35 | 16.45 | 15.92 | 16.21 | 16.21 | 823,500 |
Aug 14, 2023 | 16.47 | 16.58 | 16.05 | 16.41 | 16.41 | 1,990,500 |
Aug 11, 2023 | 17.48 | 17.49 | 16.51 | 16.70 | 16.70 | 994,300 |
Aug 10, 2023 | 18.22 | 18.80 | 17.92 | 18.00 | 18.00 | 470,400 |
Aug 09, 2023 | 18.00 | 18.04 | 17.70 | 18.01 | 18.01 | 840,200 |
Aug 08, 2023 | 17.29 | 17.73 | 17.09 | 17.65 | 17.65 | 1,334,900 |
Aug 07, 2023 | 18.22 | 18.29 | 17.39 | 17.63 | 17.63 | 1,048,500 |
Aug 04, 2023 | 18.01 | 18.63 | 18.01 | 18.10 | 18.10 | 726,800 |
Aug 03, 2023 | 17.95 | 18.63 | 17.93 | 18.12 | 18.12 | 597,100 |
Aug 02, 2023 | 18.35 | 18.40 | 17.61 | 17.66 | 17.66 | 820,600 |
Aug 01, 2023 | 19.49 | 19.60 | 18.67 | 18.68 | 18.68 | 720,000 |
Jul 31, 2023 | 19.56 | 20.17 | 19.55 | 19.96 | 19.96 | 977,700 |
Jul 28, 2023 | 19.75 | 20.40 | 19.39 | 19.60 | 19.60 | 1,793,400 |
Jul 27, 2023 | 19.32 | 19.43 | 18.72 | 18.81 | 18.81 | 657,500 |
Jul 26, 2023 | 19.05 | 19.69 | 19.05 | 19.32 | 19.32 | 712,200 |
Jul 25, 2023 | 19.40 | 19.85 | 18.93 | 19.06 | 19.06 | 951,200 |
Jul 24, 2023 | 18.30 | 19.59 | 18.29 | 19.08 | 19.08 | 811,700 |
Jul 21, 2023 | 18.49 | 18.59 | 18.28 | 18.34 | 18.34 | 635,500 |
Jul 20, 2023 | 18.00 | 18.67 | 17.88 | 18.43 | 18.43 | 438,400 |
Jul 19, 2023 | 18.40 | 18.99 | 18.16 | 18.18 | 18.18 | 477,800 |
Jul 18, 2023 | 18.53 | 18.63 | 17.92 | 18.19 | 18.19 | 992,500 |
Jul 17, 2023 | 18.67 | 19.03 | 18.30 | 18.79 | 18.79 | 871,900 |
Jul 14, 2023 | 19.16 | 19.29 | 18.79 | 18.92 | 18.92 | 629,600 |
Jul 13, 2023 | 18.99 | 19.44 | 18.93 | 19.43 | 19.43 | 845,800 |
Jul 12, 2023 | 18.89 | 19.18 | 18.69 | 18.80 | 18.80 | 1,031,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |