Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 19.19 | 19.41 | 19.06 | 19.11 | 19.11 | 21,900 |
Dec 04, 2023 | 18.70 | 19.45 | 18.50 | 19.45 | 19.45 | 29,100 |
Dec 01, 2023 | 17.91 | 18.75 | 17.86 | 18.75 | 18.75 | 20,700 |
Nov 30, 2023 | 18.03 | 18.18 | 17.53 | 17.71 | 17.71 | 13,300 |
Nov 29, 2023 | 17.76 | 18.25 | 17.76 | 18.17 | 18.17 | 21,500 |
Nov 28, 2023 | 17.63 | 17.68 | 17.26 | 17.47 | 17.47 | 17,500 |
Nov 27, 2023 | 17.89 | 18.00 | 17.61 | 17.64 | 17.64 | 15,100 |
Nov 24, 2023 | 17.57 | 18.00 | 17.57 | 18.00 | 18.00 | 9,600 |
Nov 22, 2023 | 18.04 | 18.46 | 17.52 | 17.75 | 17.75 | 16,900 |
Nov 21, 2023 | 17.87 | 18.29 | 17.65 | 17.65 | 17.65 | 10,600 |
Nov 20, 2023 | 18.53 | 18.61 | 17.71 | 18.23 | 18.23 | 17,400 |
Nov 17, 2023 | 18.31 | 18.69 | 17.54 | 18.35 | 18.35 | 23,600 |
Nov 16, 2023 | 18.77 | 18.77 | 17.87 | 18.04 | 18.04 | 11,800 |
Nov 15, 2023 | 18.52 | 18.72 | 18.22 | 18.62 | 18.62 | 14,800 |
Nov 14, 2023 | 17.32 | 18.56 | 17.32 | 18.55 | 18.55 | 26,200 |
Nov 13, 2023 | 16.50 | 16.93 | 16.39 | 16.80 | 16.80 | 19,300 |
Nov 10, 2023 | 16.83 | 16.86 | 16.54 | 16.70 | 16.70 | 18,900 |
Nov 09, 2023 | 16.51 | 16.69 | 16.21 | 16.46 | 16.46 | 9,900 |
Nov 08, 2023 | 16.93 | 17.05 | 16.30 | 16.62 | 16.62 | 17,000 |
Nov 07, 2023 | 17.41 | 17.41 | 16.66 | 16.82 | 16.82 | 15,700 |
Nov 07, 2023 | 0.25 Dividend | |||||
Nov 06, 2023 | 17.78 | 18.64 | 17.50 | 17.53 | 17.28 | 29,000 |
Nov 03, 2023 | 16.98 | 17.72 | 16.67 | 17.65 | 17.40 | 26,600 |
Nov 02, 2023 | 16.40 | 16.68 | 16.20 | 16.67 | 16.43 | 15,400 |
Nov 01, 2023 | 16.22 | 16.37 | 16.05 | 16.17 | 15.94 | 16,700 |
Oct 31, 2023 | 16.08 | 16.61 | 16.08 | 16.43 | 16.20 | 20,100 |
Oct 30, 2023 | 16.17 | 16.28 | 15.88 | 16.20 | 15.97 | 9,600 |
Oct 27, 2023 | 16.25 | 16.49 | 15.88 | 16.10 | 15.87 | 15,700 |
Oct 26, 2023 | 16.20 | 16.50 | 15.80 | 16.49 | 16.25 | 38,200 |
Oct 25, 2023 | 15.53 | 16.28 | 15.48 | 15.84 | 15.61 | 22,500 |
Oct 24, 2023 | 15.52 | 15.79 | 15.35 | 15.51 | 15.29 | 23,000 |
Oct 23, 2023 | 15.41 | 15.63 | 15.27 | 15.39 | 15.17 | 15,900 |
Oct 20, 2023 | 15.65 | 15.78 | 15.25 | 15.41 | 15.19 | 26,900 |
Oct 19, 2023 | 17.29 | 17.61 | 15.50 | 15.56 | 15.34 | 15,700 |
Oct 18, 2023 | 16.10 | 16.10 | 15.62 | 15.70 | 15.48 | 21,900 |
Oct 17, 2023 | 15.99 | 16.31 | 15.76 | 16.06 | 15.83 | 34,000 |
Oct 16, 2023 | 15.71 | 16.07 | 15.71 | 15.94 | 15.71 | 12,600 |
Oct 13, 2023 | 15.84 | 16.01 | 15.57 | 15.72 | 15.50 | 12,900 |
Oct 12, 2023 | 15.88 | 15.92 | 15.68 | 15.89 | 15.66 | 14,100 |
Oct 11, 2023 | 16.16 | 16.84 | 15.96 | 16.04 | 15.81 | 15,700 |
Oct 10, 2023 | 15.93 | 16.23 | 15.89 | 16.10 | 15.87 | 21,300 |
Oct 09, 2023 | 15.99 | 16.08 | 15.83 | 15.91 | 15.68 | 12,700 |
Oct 06, 2023 | 16.20 | 16.36 | 15.84 | 16.10 | 15.87 | 17,300 |
Oct 05, 2023 | 15.85 | 16.20 | 15.85 | 16.18 | 15.95 | 36,500 |
Oct 04, 2023 | 15.88 | 16.15 | 15.68 | 16.04 | 15.81 | 21,000 |
Oct 03, 2023 | 16.25 | 16.25 | 15.76 | 15.81 | 15.58 | 19,600 |
Oct 02, 2023 | 16.30 | 16.31 | 16.11 | 16.16 | 15.93 | 20,700 |
Sept 29, 2023 | 16.55 | 16.88 | 16.30 | 16.31 | 16.08 | 20,000 |
Sept 28, 2023 | 16.33 | 16.75 | 16.33 | 16.56 | 16.32 | 15,000 |
Sept 27, 2023 | 16.52 | 16.66 | 16.27 | 16.36 | 16.13 | 16,800 |
Sept 26, 2023 | 16.50 | 16.56 | 16.32 | 16.32 | 16.09 | 15,900 |
Sept 25, 2023 | 16.39 | 16.84 | 16.39 | 16.71 | 16.47 | 15,100 |
Sept 22, 2023 | 16.39 | 16.53 | 16.25 | 16.26 | 16.03 | 14,700 |
Sept 21, 2023 | 16.51 | 16.66 | 16.30 | 16.47 | 16.24 | 18,700 |
Sept 20, 2023 | 17.61 | 17.61 | 16.55 | 16.55 | 16.31 | 13,100 |
Sept 19, 2023 | 16.92 | 17.04 | 16.80 | 16.81 | 16.57 | 15,600 |
Sept 18, 2023 | 17.34 | 17.36 | 16.91 | 16.91 | 16.67 | 17,300 |
Sept 15, 2023 | 17.97 | 18.14 | 17.41 | 17.48 | 17.23 | 84,400 |
Sept 14, 2023 | 17.82 | 17.99 | 17.71 | 17.99 | 17.73 | 12,900 |
Sept 13, 2023 | 17.36 | 17.59 | 17.34 | 17.59 | 17.34 | 20,300 |
Sept 12, 2023 | 17.43 | 18.20 | 17.43 | 17.73 | 17.48 | 10,800 |
Sept 11, 2023 | 17.92 | 17.92 | 17.28 | 17.33 | 17.08 | 27,200 |
Sept 08, 2023 | 17.68 | 17.87 | 17.59 | 17.79 | 17.54 | 8,700 |
Sept 07, 2023 | 17.72 | 17.89 | 17.39 | 17.52 | 17.27 | 80,000 |
Sept 06, 2023 | 18.53 | 18.53 | 17.62 | 17.75 | 17.50 | 17,200 |
Sept 05, 2023 | 18.92 | 18.92 | 18.45 | 18.65 | 18.38 | 7,900 |
Sept 01, 2023 | 18.70 | 19.15 | 18.70 | 19.06 | 18.79 | 13,300 |
Aug 31, 2023 | 18.68 | 18.68 | 18.52 | 18.52 | 18.26 | 16,600 |
Aug 30, 2023 | 18.90 | 18.97 | 18.43 | 18.74 | 18.47 | 16,500 |
Aug 29, 2023 | 19.05 | 19.30 | 18.85 | 18.98 | 18.71 | 13,200 |
Aug 28, 2023 | 18.88 | 19.23 | 18.88 | 19.14 | 18.87 | 10,100 |
Aug 25, 2023 | 18.74 | 18.87 | 18.43 | 18.84 | 18.57 | 12,400 |
Aug 24, 2023 | 18.59 | 19.04 | 18.59 | 18.75 | 18.48 | 14,000 |
Aug 23, 2023 | 18.66 | 18.80 | 18.40 | 18.67 | 18.40 | 29,600 |
Aug 22, 2023 | 18.60 | 18.64 | 18.45 | 18.47 | 18.21 | 17,200 |
Aug 21, 2023 | 18.62 | 18.73 | 18.51 | 18.59 | 18.32 | 14,300 |
Aug 18, 2023 | 18.40 | 18.90 | 18.40 | 18.60 | 18.33 | 16,100 |
Aug 17, 2023 | 18.47 | 18.62 | 18.47 | 18.48 | 18.22 | 11,200 |
Aug 16, 2023 | 18.62 | 18.62 | 18.40 | 18.47 | 18.21 | 15,700 |
Aug 15, 2023 | 18.90 | 19.09 | 18.51 | 18.54 | 18.28 | 30,200 |
Aug 14, 2023 | 19.25 | 19.25 | 18.95 | 18.96 | 18.69 | 9,600 |
Aug 11, 2023 | 18.95 | 19.29 | 18.95 | 19.26 | 18.99 | 10,100 |
Aug 10, 2023 | 18.86 | 19.28 | 18.86 | 18.97 | 18.70 | 18,100 |
Aug 09, 2023 | 19.16 | 19.16 | 18.91 | 19.00 | 18.73 | 19,200 |
Aug 08, 2023 | 18.93 | 19.20 | 18.78 | 19.15 | 18.88 | 18,700 |
Aug 08, 2023 | 0.25 Dividend | |||||
Aug 07, 2023 | 19.41 | 19.82 | 19.37 | 19.48 | 18.96 | 17,500 |
Aug 04, 2023 | 20.16 | 20.18 | 19.38 | 19.46 | 18.94 | 18,200 |
Aug 03, 2023 | 19.99 | 19.99 | 19.79 | 19.81 | 19.28 | 32,700 |
Aug 02, 2023 | 19.83 | 20.02 | 19.55 | 19.99 | 19.45 | 14,600 |
Aug 01, 2023 | 20.01 | 20.20 | 19.89 | 19.95 | 19.41 | 14,400 |
Jul 31, 2023 | 20.57 | 20.86 | 19.90 | 20.06 | 19.52 | 15,600 |
Jul 28, 2023 | 20.90 | 20.90 | 20.42 | 20.42 | 19.87 | 16,300 |
Jul 27, 2023 | 20.90 | 20.91 | 20.46 | 20.68 | 20.12 | 17,700 |
Jul 26, 2023 | 20.06 | 20.48 | 19.97 | 20.32 | 19.77 | 20,400 |
Jul 25, 2023 | 19.60 | 20.13 | 19.56 | 19.56 | 19.03 | 9,400 |
Jul 24, 2023 | 19.62 | 19.84 | 19.38 | 19.79 | 19.26 | 10,200 |
Jul 21, 2023 | 19.86 | 19.98 | 19.43 | 19.58 | 19.05 | 16,600 |
Jul 20, 2023 | 19.88 | 20.15 | 19.55 | 19.71 | 19.18 | 18,400 |
Jul 19, 2023 | 19.34 | 19.88 | 19.26 | 19.88 | 19.34 | 14,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |