Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 18.60 | 19.00 | 18.54 | 18.84 | 18.84 | 60,500 |
Nov 30, 2023 | 18.69 | 18.85 | 18.50 | 18.64 | 18.64 | 77,400 |
Nov 29, 2023 | 18.68 | 18.85 | 18.57 | 18.66 | 18.66 | 54,400 |
Nov 28, 2023 | 18.57 | 18.71 | 18.50 | 18.50 | 18.50 | 26,400 |
Nov 27, 2023 | 18.61 | 18.72 | 18.32 | 18.68 | 18.68 | 56,300 |
Nov 24, 2023 | 18.50 | 18.65 | 18.37 | 18.56 | 18.56 | 35,500 |
Nov 22, 2023 | 18.10 | 18.48 | 17.99 | 18.42 | 18.42 | 68,500 |
Nov 21, 2023 | 18.08 | 18.30 | 17.84 | 18.07 | 18.07 | 58,100 |
Nov 20, 2023 | 17.40 | 18.45 | 16.96 | 18.16 | 18.16 | 146,500 |
Nov 17, 2023 | 17.30 | 17.70 | 17.30 | 17.62 | 17.62 | 97,100 |
Nov 17, 2023 | 0.05 Dividend | |||||
Nov 16, 2023 | 17.38 | 17.57 | 17.14 | 17.22 | 17.17 | 35,400 |
Nov 15, 2023 | 17.92 | 18.00 | 17.36 | 17.44 | 17.39 | 55,000 |
Nov 14, 2023 | 17.78 | 18.05 | 17.60 | 17.94 | 17.89 | 147,200 |
Nov 13, 2023 | 17.15 | 17.44 | 17.01 | 17.39 | 17.34 | 24,200 |
Nov 10, 2023 | 17.07 | 17.37 | 17.07 | 17.27 | 17.22 | 40,400 |
Nov 09, 2023 | 16.95 | 17.16 | 16.81 | 16.93 | 16.88 | 55,400 |
Nov 08, 2023 | 17.00 | 17.13 | 16.85 | 17.00 | 16.95 | 33,900 |
Nov 07, 2023 | 17.02 | 17.03 | 16.88 | 16.96 | 16.91 | 26,100 |
Nov 06, 2023 | 17.48 | 17.49 | 16.85 | 17.18 | 17.13 | 38,100 |
Nov 03, 2023 | 17.20 | 17.61 | 16.84 | 17.48 | 17.43 | 100,800 |
Nov 02, 2023 | 17.00 | 17.04 | 16.11 | 17.03 | 16.98 | 117,500 |
Nov 01, 2023 | 15.11 | 15.28 | 14.87 | 15.17 | 15.13 | 55,400 |
Oct 31, 2023 | 14.97 | 15.13 | 14.74 | 15.11 | 15.07 | 59,000 |
Oct 30, 2023 | 14.93 | 15.33 | 14.87 | 15.03 | 14.99 | 40,300 |
Oct 27, 2023 | 15.10 | 15.10 | 14.79 | 14.92 | 14.88 | 43,300 |
Oct 26, 2023 | 15.35 | 15.47 | 15.06 | 15.17 | 15.13 | 36,800 |
Oct 25, 2023 | 15.43 | 15.57 | 15.19 | 15.31 | 15.27 | 42,700 |
Oct 24, 2023 | 15.83 | 16.09 | 15.35 | 15.44 | 15.40 | 33,800 |
Oct 23, 2023 | 15.85 | 15.92 | 15.67 | 15.73 | 15.68 | 48,300 |
Oct 20, 2023 | 15.89 | 15.89 | 15.36 | 15.82 | 15.77 | 42,200 |
Oct 19, 2023 | 16.14 | 16.14 | 15.76 | 15.86 | 15.81 | 39,600 |
Oct 18, 2023 | 16.13 | 16.19 | 16.05 | 16.14 | 16.09 | 31,500 |
Oct 17, 2023 | 15.85 | 16.31 | 15.85 | 16.21 | 16.16 | 50,400 |
Oct 16, 2023 | 15.86 | 16.16 | 15.86 | 15.94 | 15.89 | 24,400 |
Oct 13, 2023 | 16.02 | 16.10 | 15.72 | 15.75 | 15.70 | 22,900 |
Oct 12, 2023 | 15.85 | 15.93 | 15.59 | 15.91 | 15.86 | 33,000 |
Oct 11, 2023 | 16.09 | 16.18 | 15.93 | 16.03 | 15.98 | 21,600 |
Oct 10, 2023 | 16.36 | 16.46 | 16.11 | 16.11 | 16.06 | 35,200 |
Oct 09, 2023 | 15.91 | 16.35 | 15.75 | 16.30 | 16.25 | 54,200 |
Oct 06, 2023 | 15.64 | 15.91 | 15.50 | 15.90 | 15.85 | 58,700 |
Oct 05, 2023 | 15.43 | 15.69 | 15.43 | 15.62 | 15.57 | 98,800 |
Oct 04, 2023 | 15.60 | 15.82 | 15.30 | 15.52 | 15.47 | 89,000 |
Oct 03, 2023 | 16.50 | 16.50 | 15.66 | 15.70 | 15.65 | 107,100 |
Oct 02, 2023 | 16.75 | 16.81 | 16.43 | 16.55 | 16.50 | 42,700 |
Sept 29, 2023 | 16.78 | 16.85 | 16.59 | 16.76 | 16.71 | 59,400 |
Sept 28, 2023 | 16.80 | 17.00 | 16.70 | 16.78 | 16.73 | 45,000 |
Sept 27, 2023 | 16.60 | 16.84 | 16.54 | 16.78 | 16.73 | 32,600 |
Sept 26, 2023 | 16.78 | 16.80 | 16.28 | 16.58 | 16.53 | 48,200 |
Sept 25, 2023 | 16.26 | 16.83 | 16.26 | 16.75 | 16.70 | 36,700 |
Sept 22, 2023 | 16.20 | 16.43 | 16.17 | 16.34 | 16.29 | 32,400 |
Sept 21, 2023 | 16.14 | 16.38 | 15.87 | 16.24 | 16.19 | 76,100 |
Sept 20, 2023 | 16.50 | 16.64 | 16.26 | 16.31 | 16.26 | 40,800 |
Sept 19, 2023 | 16.83 | 16.86 | 16.37 | 16.41 | 16.36 | 44,100 |
Sept 18, 2023 | 16.74 | 16.87 | 16.66 | 16.80 | 16.75 | 26,400 |
Sept 15, 2023 | 16.92 | 17.06 | 16.65 | 16.77 | 16.72 | 100,100 |
Sept 14, 2023 | 16.55 | 16.99 | 16.46 | 16.93 | 16.88 | 59,300 |
Sept 13, 2023 | 16.54 | 16.62 | 16.34 | 16.51 | 16.46 | 45,100 |
Sept 12, 2023 | 16.50 | 16.80 | 16.50 | 16.60 | 16.55 | 36,500 |
Sept 11, 2023 | 16.73 | 16.91 | 16.49 | 16.60 | 16.55 | 51,700 |
Sept 08, 2023 | 17.02 | 17.02 | 16.66 | 16.73 | 16.68 | 41,400 |
Sept 07, 2023 | 17.21 | 17.28 | 15.85 | 17.00 | 16.95 | 122,100 |
Sept 06, 2023 | 17.19 | 17.51 | 17.01 | 17.14 | 17.09 | 68,400 |
Sept 05, 2023 | 17.68 | 17.68 | 17.16 | 17.17 | 17.12 | 61,400 |
Sept 01, 2023 | 17.64 | 18.00 | 17.46 | 17.68 | 17.63 | 72,500 |
Aug 31, 2023 | 17.47 | 17.81 | 17.45 | 17.62 | 17.57 | 100,500 |
Aug 30, 2023 | 16.96 | 17.48 | 16.83 | 17.40 | 17.35 | 163,900 |
Aug 29, 2023 | 16.87 | 17.00 | 16.66 | 16.99 | 16.94 | 67,100 |
Aug 28, 2023 | 16.37 | 17.00 | 16.37 | 16.79 | 16.74 | 211,100 |
Aug 25, 2023 | 16.21 | 16.36 | 16.12 | 16.25 | 16.20 | 25,400 |
Aug 24, 2023 | 16.03 | 16.30 | 15.79 | 16.26 | 16.21 | 26,700 |
Aug 23, 2023 | 16.00 | 16.21 | 15.42 | 16.16 | 16.11 | 36,000 |
Aug 22, 2023 | 16.10 | 16.31 | 15.97 | 16.23 | 16.18 | 52,900 |
Aug 21, 2023 | 16.13 | 16.31 | 15.90 | 16.16 | 16.11 | 49,100 |
Aug 18, 2023 | 15.76 | 16.17 | 15.72 | 16.12 | 16.07 | 43,600 |
Aug 18, 2023 | 0.05 Dividend | |||||
Aug 17, 2023 | 16.20 | 16.20 | 15.85 | 15.91 | 15.81 | 44,300 |
Aug 16, 2023 | 15.65 | 16.11 | 15.65 | 16.08 | 15.98 | 93,300 |
Aug 15, 2023 | 15.58 | 15.80 | 15.58 | 15.65 | 15.56 | 42,600 |
Aug 14, 2023 | 15.80 | 15.80 | 15.35 | 15.78 | 15.68 | 25,500 |
Aug 11, 2023 | 15.84 | 16.01 | 15.78 | 15.86 | 15.76 | 41,100 |
Aug 10, 2023 | 15.74 | 16.02 | 15.63 | 15.91 | 15.81 | 31,200 |
Aug 09, 2023 | 15.49 | 15.85 | 15.49 | 15.78 | 15.68 | 30,500 |
Aug 08, 2023 | 15.92 | 16.05 | 15.69 | 15.79 | 15.69 | 33,500 |
Aug 07, 2023 | 15.87 | 16.29 | 15.87 | 16.03 | 15.93 | 54,900 |
Aug 04, 2023 | 15.90 | 16.40 | 15.80 | 15.82 | 15.72 | 71,200 |
Aug 03, 2023 | 15.00 | 16.39 | 15.00 | 15.93 | 15.83 | 127,300 |
Aug 02, 2023 | 14.71 | 14.98 | 14.48 | 14.81 | 14.72 | 42,700 |
Aug 01, 2023 | 14.80 | 14.84 | 14.61 | 14.76 | 14.67 | 29,800 |
Jul 31, 2023 | 14.58 | 14.80 | 14.30 | 14.77 | 14.68 | 41,800 |
Jul 28, 2023 | 15.11 | 15.11 | 14.58 | 14.64 | 14.55 | 38,000 |
Jul 27, 2023 | 14.90 | 15.11 | 14.75 | 15.06 | 14.97 | 42,100 |
Jul 26, 2023 | 14.61 | 14.97 | 14.61 | 14.90 | 14.81 | 35,300 |
Jul 25, 2023 | 14.49 | 14.64 | 14.45 | 14.58 | 14.49 | 42,000 |
Jul 24, 2023 | 14.61 | 14.66 | 14.42 | 14.53 | 14.44 | 41,800 |
Jul 21, 2023 | 14.83 | 14.83 | 14.54 | 14.67 | 14.58 | 47,300 |
Jul 20, 2023 | 14.71 | 14.83 | 14.55 | 14.76 | 14.67 | 20,900 |
Jul 19, 2023 | 14.73 | 14.80 | 14.53 | 14.65 | 14.56 | 35,700 |
Jul 18, 2023 | 14.48 | 14.79 | 14.45 | 14.72 | 14.63 | 37,200 |
Jul 17, 2023 | 14.37 | 14.58 | 14.37 | 14.50 | 14.41 | 48,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |