Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 15.98 | 16.72 | 15.98 | 16.72 | 16.72 | 22,300 |
Nov 21, 2024 | 16.00 | 16.08 | 15.73 | 15.98 | 15.98 | 21,600 |
Nov 20, 2024 | 15.65 | 15.96 | 15.65 | 15.96 | 15.96 | 17,700 |
Nov 19, 2024 | 15.93 | 15.93 | 15.61 | 15.73 | 15.73 | 13,000 |
Nov 18, 2024 | 15.75 | 16.02 | 15.67 | 15.72 | 15.72 | 11,700 |
Nov 15, 2024 | 15.79 | 15.98 | 15.60 | 15.75 | 15.75 | 14,500 |
Nov 14, 2024 | 16.20 | 16.20 | 15.79 | 16.02 | 16.02 | 15,600 |
Nov 13, 2024 | 16.52 | 16.60 | 16.04 | 16.11 | 16.11 | 32,000 |
Nov 12, 2024 | 17.02 | 17.02 | 16.41 | 16.52 | 16.52 | 14,200 |
Nov 11, 2024 | 17.20 | 17.29 | 16.93 | 17.29 | 17.29 | 17,800 |
Nov 08, 2024 | 16.76 | 17.19 | 16.75 | 17.19 | 17.19 | 6,200 |
Nov 07, 2024 | 16.99 | 17.04 | 16.49 | 16.72 | 16.72 | 9,600 |
Nov 06, 2024 | 16.90 | 17.18 | 16.90 | 16.90 | 16.90 | 8,300 |
Nov 05, 2024 | 16.35 | 17.10 | 16.35 | 17.05 | 17.05 | 11,300 |
Nov 04, 2024 | 16.15 | 16.47 | 16.15 | 16.39 | 16.39 | 13,300 |
Nov 01, 2024 | 16.41 | 16.72 | 16.07 | 16.18 | 16.18 | 12,200 |
Oct 31, 2024 | 16.75 | 16.80 | 16.40 | 16.45 | 16.45 | 6,200 |
Oct 30, 2024 | 17.06 | 17.06 | 16.53 | 16.57 | 16.57 | 5,200 |
Oct 29, 2024 | 17.15 | 17.15 | 16.50 | 16.71 | 16.71 | 17,700 |
Oct 28, 2024 | 17.19 | 17.19 | 16.91 | 17.15 | 17.15 | 5,800 |
Oct 25, 2024 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 4,100 |
Oct 24, 2024 | 16.93 | 17.10 | 16.80 | 17.08 | 17.08 | 11,200 |
Oct 23, 2024 | 16.90 | 16.99 | 16.77 | 16.85 | 16.85 | 13,600 |
Oct 22, 2024 | 17.14 | 17.53 | 16.72 | 17.01 | 17.01 | 16,900 |
Oct 21, 2024 | 17.45 | 17.56 | 17.05 | 17.14 | 17.14 | 19,000 |
Oct 18, 2024 | 17.50 | 17.50 | 17.09 | 17.45 | 17.45 | 15,400 |
Oct 17, 2024 | 17.56 | 17.56 | 17.25 | 17.38 | 17.38 | 10,000 |
Oct 16, 2024 | 17.47 | 17.71 | 17.34 | 17.41 | 17.41 | 13,400 |
Oct 15, 2024 | 17.53 | 17.67 | 17.30 | 17.65 | 17.65 | 12,600 |
Oct 14, 2024 | 17.50 | 17.52 | 17.00 | 17.42 | 17.42 | 10,700 |
Oct 11, 2024 | 17.53 | 17.56 | 17.00 | 17.30 | 17.30 | 8,100 |
Oct 10, 2024 | 17.65 | 17.74 | 17.30 | 17.30 | 17.30 | 8,800 |
Oct 09, 2024 | 17.70 | 17.93 | 17.60 | 17.60 | 17.60 | 5,500 |
Oct 08, 2024 | 17.94 | 17.99 | 17.50 | 17.67 | 17.67 | 9,200 |
Oct 07, 2024 | 18.16 | 18.20 | 17.64 | 17.93 | 17.93 | 25,200 |
Oct 04, 2024 | 17.57 | 18.19 | 17.57 | 17.99 | 17.99 | 25,800 |
Oct 03, 2024 | 17.60 | 17.75 | 17.25 | 17.75 | 17.75 | 12,200 |
Oct 02, 2024 | 17.85 | 17.90 | 17.64 | 17.64 | 17.64 | 20,700 |
Oct 01, 2024 | 17.08 | 17.90 | 17.06 | 17.75 | 17.75 | 66,900 |
Sep 30, 2024 | 17.32 | 17.42 | 16.71 | 17.30 | 17.30 | 29,000 |
Sep 27, 2024 | 17.11 | 17.38 | 16.75 | 17.32 | 17.32 | 31,300 |
Sep 26, 2024 | 16.99 | 17.00 | 16.66 | 16.84 | 16.84 | 17,200 |
Sep 25, 2024 | 16.37 | 17.24 | 16.37 | 16.99 | 16.99 | 32,100 |
Sep 24, 2024 | 16.17 | 16.23 | 16.10 | 16.23 | 16.23 | 8,800 |
Sep 23, 2024 | 16.30 | 16.48 | 15.99 | 16.23 | 16.23 | 10,500 |
Sep 20, 2024 | 16.50 | 17.05 | 16.21 | 16.21 | 16.21 | 18,000 |
Sep 19, 2024 | 15.12 | 16.44 | 15.12 | 16.33 | 16.33 | 70,000 |
Sep 18, 2024 | 14.70 | 15.00 | 14.65 | 14.96 | 14.96 | 26,100 |
Sep 17, 2024 | 14.95 | 14.95 | 14.58 | 14.71 | 14.71 | 45,200 |
Sep 16, 2024 | 14.71 | 15.00 | 14.67 | 14.80 | 14.80 | 36,400 |
Sep 13, 2024 | 14.60 | 14.80 | 14.59 | 14.67 | 14.67 | 23,400 |
Sep 12, 2024 | 14.40 | 14.65 | 14.40 | 14.61 | 14.61 | 8,400 |
Sep 11, 2024 | 14.40 | 14.55 | 14.34 | 14.40 | 14.40 | 13,600 |
Sep 10, 2024 | 14.48 | 14.73 | 14.24 | 14.46 | 14.46 | 13,400 |
Sep 09, 2024 | 14.42 | 14.42 | 13.91 | 14.33 | 14.33 | 23,600 |
Sep 06, 2024 | 14.69 | 14.82 | 14.06 | 14.28 | 14.28 | 65,900 |
Sep 05, 2024 | 14.88 | 14.89 | 14.69 | 14.79 | 14.79 | 24,700 |
Sep 04, 2024 | 14.71 | 14.77 | 14.70 | 14.75 | 14.75 | 8,500 |
Sep 03, 2024 | 15.03 | 15.04 | 14.70 | 14.78 | 14.78 | 15,300 |
Sep 03, 2024 | 0.406 Dividend | |||||
Aug 30, 2024 | 15.13 | 15.44 | 15.00 | 15.15 | 14.74 | 17,200 |
Aug 29, 2024 | 15.05 | 15.20 | 14.98 | 14.98 | 14.58 | 16,200 |
Aug 28, 2024 | 15.07 | 15.07 | 14.97 | 15.00 | 14.60 | 9,500 |
Aug 27, 2024 | 14.99 | 15.15 | 14.96 | 15.07 | 14.67 | 8,800 |
Aug 26, 2024 | 15.05 | 15.15 | 15.00 | 15.05 | 14.65 | 14,900 |
Aug 23, 2024 | 15.02 | 15.05 | 14.91 | 15.00 | 14.60 | 19,900 |
Aug 22, 2024 | 14.90 | 15.04 | 14.71 | 14.99 | 14.59 | 7,200 |
Aug 21, 2024 | 15.04 | 15.04 | 14.70 | 15.00 | 14.60 | 14,100 |
Aug 20, 2024 | 14.99 | 14.99 | 14.80 | 14.92 | 14.52 | 13,300 |
Aug 19, 2024 | 14.68 | 14.99 | 14.68 | 14.85 | 14.45 | 10,200 |
Aug 16, 2024 | 14.90 | 14.91 | 14.65 | 14.65 | 14.26 | 7,700 |
Aug 15, 2024 | 14.75 | 14.81 | 14.62 | 14.77 | 14.37 | 6,100 |
Aug 14, 2024 | 14.91 | 15.00 | 14.63 | 14.66 | 14.27 | 18,600 |
Aug 13, 2024 | 14.85 | 14.97 | 14.73 | 14.85 | 14.45 | 17,200 |
Aug 12, 2024 | 14.73 | 14.89 | 14.73 | 14.87 | 14.47 | 6,600 |
Aug 09, 2024 | 14.77 | 14.81 | 14.64 | 14.64 | 14.25 | 5,300 |
Aug 08, 2024 | 14.88 | 14.88 | 14.58 | 14.72 | 14.32 | 8,200 |
Aug 07, 2024 | 14.67 | 14.89 | 14.65 | 14.86 | 14.46 | 10,800 |
Aug 06, 2024 | 14.57 | 14.82 | 14.45 | 14.69 | 14.30 | 6,300 |
Aug 05, 2024 | 14.75 | 14.75 | 14.43 | 14.65 | 14.26 | 9,900 |
Aug 02, 2024 | 15.11 | 15.11 | 14.75 | 14.75 | 14.35 | 12,100 |
Aug 01, 2024 | 14.95 | 15.49 | 14.95 | 15.22 | 14.81 | 33,100 |
Jul 31, 2024 | 14.86 | 15.24 | 14.77 | 15.00 | 14.60 | 23,100 |
Jul 30, 2024 | 14.90 | 15.23 | 14.90 | 15.00 | 14.60 | 21,900 |
Jul 29, 2024 | 14.56 | 14.90 | 14.56 | 14.83 | 14.43 | 13,600 |
Jul 26, 2024 | 14.87 | 15.01 | 14.72 | 14.89 | 14.49 | 7,100 |
Jul 25, 2024 | 15.00 | 15.19 | 14.65 | 14.65 | 14.26 | 15,800 |
Jul 24, 2024 | 15.05 | 15.14 | 14.94 | 14.94 | 14.53 | 6,700 |
Jul 23, 2024 | 15.00 | 15.09 | 14.95 | 15.05 | 14.65 | 21,600 |
Jul 22, 2024 | 14.73 | 14.92 | 14.73 | 14.90 | 14.50 | 23,200 |
Jul 19, 2024 | 14.50 | 14.64 | 14.50 | 14.52 | 14.13 | 1,500 |
Jul 18, 2024 | 14.88 | 14.88 | 14.50 | 14.50 | 14.11 | 11,000 |
Jul 17, 2024 | 14.80 | 14.86 | 14.65 | 14.77 | 14.37 | 5,100 |
Jul 16, 2024 | 14.88 | 14.88 | 14.70 | 14.82 | 14.42 | 7,200 |
Jul 15, 2024 | 14.75 | 14.88 | 14.70 | 14.78 | 14.38 | 13,700 |
Jul 12, 2024 | 14.51 | 14.84 | 14.51 | 14.80 | 14.40 | 10,700 |
Jul 11, 2024 | 14.38 | 14.67 | 14.38 | 14.60 | 14.21 | 5,800 |
Jul 10, 2024 | 14.43 | 14.54 | 14.26 | 14.38 | 13.99 | 15,100 |
Jul 09, 2024 | 14.52 | 14.67 | 14.44 | 14.45 | 14.06 | 15,000 |
Jul 08, 2024 | 14.82 | 14.82 | 14.65 | 14.65 | 14.26 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |