Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 23.78 | 24.30 | 23.76 | 24.25 | 24.25 | 11,893 |
Dec 04, 2023 | 23.91 | 23.91 | 23.61 | 23.90 | 23.90 | 1,943 |
Dec 01, 2023 | 23.57 | 24.00 | 23.50 | 24.00 | 24.00 | 10,073 |
Nov 30, 2023 | 22.77 | 23.93 | 22.77 | 23.77 | 23.77 | 63,705 |
Nov 29, 2023 | 22.68 | 22.90 | 22.61 | 22.87 | 22.87 | 5,763 |
Nov 28, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Nov 27, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Nov 24, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Nov 22, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Nov 21, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Nov 20, 2023 | - | - | - | - | - | - |
Nov 17, 2023 | - | - | - | - | - | - |
Nov 16, 2023 | 22.70 | 23.15 | 22.70 | 22.85 | 22.85 | 4,265 |
Nov 15, 2023 | 22.85 | 23.07 | 22.71 | 22.83 | 22.83 | 6,837 |
Nov 14, 2023 | 22.91 | 23.15 | 22.91 | 23.05 | 23.05 | 4,600 |
Nov 13, 2023 | 22.72 | 22.75 | 22.53 | 22.69 | 22.69 | 6,393 |
Nov 10, 2023 | 22.51 | 22.70 | 22.51 | 22.57 | 22.57 | 5,199 |
Nov 09, 2023 | 22.65 | 22.89 | 22.50 | 22.51 | 22.51 | 6,212 |
Nov 08, 2023 | 22.75 | 22.92 | 22.63 | 22.82 | 22.82 | 12,448 |
Nov 07, 2023 | 22.51 | 22.95 | 22.51 | 22.94 | 22.94 | 3,261 |
Nov 06, 2023 | 22.54 | 22.89 | 22.54 | 22.81 | 22.81 | 7,149 |
Nov 03, 2023 | 22.69 | 22.93 | 22.60 | 22.60 | 22.60 | 10,316 |
Nov 02, 2023 | 22.57 | 22.94 | 22.51 | 22.51 | 22.51 | 15,477 |
Nov 01, 2023 | 22.20 | 22.72 | 22.20 | 22.52 | 22.52 | 15,474 |
Oct 31, 2023 | 21.93 | 22.21 | 21.93 | 21.98 | 21.98 | 40,352 |
Oct 30, 2023 | 22.40 | 22.46 | 22.00 | 22.01 | 22.01 | 9,865 |
Oct 27, 2023 | 22.41 | 22.66 | 22.25 | 22.27 | 22.27 | 13,862 |
Oct 26, 2023 | 22.47 | 22.68 | 22.40 | 22.45 | 22.45 | 14,083 |
Oct 25, 2023 | 22.54 | 22.83 | 22.43 | 22.47 | 22.47 | 10,924 |
Oct 24, 2023 | 22.60 | 22.86 | 22.60 | 22.72 | 22.72 | 3,714 |
Oct 23, 2023 | 22.65 | 22.75 | 22.53 | 22.56 | 22.56 | 12,375 |
Oct 20, 2023 | 22.65 | 22.75 | 22.50 | 22.68 | 22.68 | 2,792 |
Oct 19, 2023 | 22.81 | 22.92 | 22.60 | 22.65 | 22.65 | 7,081 |
Oct 18, 2023 | 22.84 | 22.93 | 22.51 | 22.51 | 22.51 | 7,226 |
Oct 17, 2023 | 22.42 | 22.84 | 22.41 | 22.84 | 22.84 | 18,389 |
Oct 16, 2023 | 22.50 | 22.65 | 22.40 | 22.44 | 22.44 | 13,130 |
Oct 13, 2023 | 22.70 | 22.70 | 22.40 | 22.42 | 22.42 | 4,099 |
Oct 12, 2023 | 22.37 | 22.62 | 22.25 | 22.25 | 22.25 | 4,895 |
Oct 11, 2023 | 22.60 | 22.79 | 22.45 | 22.52 | 22.52 | 17,937 |
Oct 10, 2023 | 22.70 | 22.78 | 22.48 | 22.78 | 22.78 | 9,480 |
Oct 09, 2023 | 22.80 | 23.55 | 22.46 | 22.62 | 22.62 | 16,341 |
Oct 06, 2023 | 22.65 | 22.90 | 22.40 | 22.90 | 22.90 | 12,131 |
Oct 05, 2023 | 23.15 | 23.15 | 22.71 | 22.71 | 22.71 | 10,515 |
Oct 04, 2023 | 23.18 | 23.20 | 22.91 | 22.91 | 22.91 | 9,394 |
Oct 03, 2023 | 23.38 | 23.38 | 22.68 | 22.94 | 22.94 | 51,972 |
Oct 02, 2023 | 23.65 | 23.65 | 23.20 | 23.37 | 23.37 | 16,217 |
Sep 29, 2023 | 23.38 | 24.14 | 23.12 | 23.69 | 23.69 | 247,583 |
Sep 28, 2023 | 22.81 | 23.35 | 22.81 | 23.14 | 23.14 | 18,930 |
Sep 27, 2023 | 22.95 | 23.04 | 22.78 | 22.98 | 22.98 | 21,098 |
Sep 26, 2023 | 22.77 | 22.99 | 22.75 | 22.93 | 22.93 | 28,696 |
Sep 25, 2023 | 22.72 | 23.00 | 22.72 | 22.80 | 22.80 | 15,913 |
Sep 22, 2023 | 22.76 | 22.99 | 22.72 | 22.76 | 22.76 | 20,799 |
Sep 21, 2023 | 22.81 | 22.98 | 22.70 | 22.94 | 22.94 | 22,730 |
Sep 20, 2023 | 22.81 | 23.18 | 22.81 | 22.81 | 22.81 | 32,455 |
Sep 19, 2023 | 22.75 | 23.00 | 22.75 | 22.87 | 22.87 | 35,523 |
Sep 18, 2023 | 22.58 | 22.96 | 22.49 | 22.96 | 22.96 | 38,755 |
Sep 15, 2023 | 22.50 | 22.68 | 22.41 | 22.63 | 22.63 | 17,146 |
Sep 14, 2023 | 22.40 | 22.65 | 22.40 | 22.50 | 22.50 | 10,085 |
Sep 13, 2023 | 22.69 | 22.69 | 22.30 | 22.50 | 22.50 | 5,186 |
Sep 12, 2023 | 22.45 | 22.69 | 22.23 | 22.60 | 22.60 | 14,745 |
Sep 11, 2023 | 22.59 | 22.65 | 22.45 | 22.45 | 22.45 | 12,281 |
Sep 08, 2023 | 22.60 | 22.65 | 22.58 | 22.59 | 22.59 | 12,664 |
Sep 07, 2023 | 22.70 | 22.70 | 22.58 | 22.62 | 22.62 | 8,329 |
Sep 06, 2023 | 22.58 | 22.70 | 22.49 | 22.70 | 22.70 | 54,043 |
Sep 05, 2023 | 22.82 | 22.82 | 22.52 | 22.58 | 22.58 | 51,431 |
Sep 01, 2023 | 22.73 | 23.19 | 22.69 | 22.93 | 22.93 | 12,628 |
Aug 31, 2023 | 22.55 | 23.00 | 22.55 | 22.95 | 22.95 | 34,769 |
Aug 30, 2023 | 22.56 | 22.80 | 22.34 | 22.70 | 22.70 | 32,506 |
Aug 29, 2023 | 22.72 | 23.30 | 22.63 | 23.02 | 23.02 | 45,916 |
Aug 28, 2023 | 22.66 | 22.97 | 22.52 | 22.72 | 22.72 | 16,877 |
Aug 25, 2023 | 22.57 | 22.87 | 22.54 | 22.66 | 22.66 | 10,442 |
Aug 24, 2023 | 22.72 | 23.07 | 22.60 | 22.74 | 22.74 | 10,362 |
Aug 23, 2023 | 22.50 | 22.72 | 22.50 | 22.65 | 22.65 | 19,421 |
Aug 22, 2023 | 22.77 | 22.77 | 22.51 | 22.51 | 22.51 | 12,879 |
Aug 21, 2023 | 22.35 | 22.66 | 22.30 | 22.66 | 22.66 | 7,155 |
Aug 18, 2023 | 22.49 | 22.58 | 22.23 | 22.57 | 22.57 | 4,880 |
Aug 17, 2023 | 22.89 | 22.89 | 22.21 | 22.42 | 22.42 | 7,690 |
Aug 16, 2023 | 22.88 | 22.88 | 22.25 | 22.70 | 22.70 | 12,435 |
Aug 15, 2023 | 22.74 | 22.75 | 22.56 | 22.56 | 22.56 | 4,844 |
Aug 14, 2023 | 23.40 | 23.40 | 22.83 | 22.94 | 22.94 | 2,255 |
Aug 11, 2023 | 22.53 | 22.78 | 22.53 | 22.78 | 22.78 | 5,077 |
Aug 10, 2023 | 23.09 | 23.10 | 22.80 | 22.80 | 22.80 | 1,185 |
Aug 09, 2023 | 23.10 | 23.23 | 22.90 | 22.90 | 22.90 | 11,440 |
Aug 08, 2023 | 23.19 | 23.20 | 22.59 | 23.20 | 23.20 | 13,934 |
Aug 07, 2023 | 23.01 | 23.23 | 22.98 | 22.98 | 22.98 | 5,048 |
Aug 04, 2023 | 22.90 | 23.00 | 22.84 | 23.00 | 23.00 | 11,721 |
Aug 03, 2023 | 22.86 | 23.41 | 22.82 | 22.85 | 22.85 | 23,543 |
Aug 02, 2023 | 22.58 | 22.93 | 22.50 | 22.93 | 22.93 | 21,771 |
Aug 01, 2023 | 22.70 | 22.81 | 22.46 | 22.71 | 22.71 | 15,114 |
Jul 31, 2023 | 22.15 | 22.96 | 22.15 | 22.83 | 22.83 | 39,913 |
Jul 28, 2023 | 21.90 | 22.03 | 21.73 | 22.03 | 22.03 | 14,299 |
Jul 27, 2023 | 21.93 | 21.93 | 21.60 | 21.63 | 21.63 | 7,119 |
Jul 26, 2023 | 21.84 | 21.93 | 21.65 | 21.93 | 21.93 | 16,504 |
Jul 25, 2023 | 21.94 | 21.94 | 21.74 | 21.74 | 21.74 | 6,602 |
Jul 24, 2023 | 21.80 | 21.93 | 21.75 | 21.93 | 21.93 | 17,750 |
Jul 21, 2023 | 21.82 | 21.85 | 21.70 | 21.81 | 21.81 | 4,508 |
Jul 20, 2023 | 21.60 | 21.82 | 21.60 | 21.79 | 21.79 | 2,015 |
Jul 19, 2023 | 21.68 | 21.78 | 21.54 | 21.76 | 21.76 | 14,923 |
Jul 18, 2023 | 21.58 | 21.63 | 21.41 | 21.63 | 21.63 | 9,893 |
Jul 17, 2023 | 21.55 | 21.58 | 21.35 | 21.54 | 21.54 | 5,869 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |