Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 14.10 | 14.20 | 13.82 | 13.90 | 13.90 | 114,700 |
Oct 24, 2024 | 14.05 | 14.18 | 13.88 | 14.05 | 14.05 | 211,600 |
Oct 23, 2024 | 14.05 | 14.23 | 13.58 | 14.02 | 14.02 | 231,400 |
Oct 22, 2024 | 13.97 | 14.27 | 13.86 | 14.17 | 14.17 | 168,800 |
Oct 21, 2024 | 13.59 | 14.26 | 13.59 | 14.03 | 14.03 | 268,500 |
Oct 18, 2024 | 13.63 | 13.82 | 13.42 | 13.64 | 13.64 | 265,700 |
Oct 17, 2024 | 13.60 | 13.69 | 13.49 | 13.55 | 13.55 | 191,700 |
Oct 16, 2024 | 13.69 | 13.77 | 13.41 | 13.70 | 13.70 | 223,100 |
Oct 15, 2024 | 13.08 | 13.69 | 12.98 | 13.54 | 13.54 | 352,300 |
Oct 14, 2024 | 12.81 | 13.30 | 12.71 | 13.09 | 13.09 | 224,300 |
Oct 11, 2024 | 12.48 | 12.89 | 12.48 | 12.82 | 12.82 | 673,500 |
Oct 10, 2024 | 12.92 | 12.96 | 12.42 | 12.47 | 12.47 | 498,900 |
Oct 09, 2024 | 13.60 | 13.72 | 12.86 | 13.05 | 13.05 | 376,300 |
Oct 08, 2024 | 13.23 | 13.69 | 13.14 | 13.66 | 13.66 | 500,000 |
Oct 07, 2024 | 13.44 | 13.54 | 13.06 | 13.23 | 13.23 | 233,100 |
Oct 04, 2024 | 13.44 | 13.81 | 13.40 | 13.51 | 13.51 | 267,700 |
Oct 03, 2024 | 13.76 | 13.81 | 13.15 | 13.29 | 13.29 | 236,900 |
Oct 02, 2024 | 13.96 | 14.18 | 13.84 | 13.94 | 13.94 | 233,000 |
Oct 01, 2024 | 14.00 | 14.38 | 13.89 | 14.11 | 14.11 | 323,500 |
Sep 30, 2024 | 14.09 | 14.38 | 13.92 | 14.10 | 14.10 | 453,800 |
Sep 27, 2024 | 14.66 | 14.69 | 13.90 | 14.16 | 14.16 | 322,900 |
Sep 26, 2024 | 14.66 | 15.05 | 14.49 | 14.53 | 14.53 | 447,500 |
Sep 25, 2024 | 15.09 | 15.16 | 14.14 | 14.52 | 14.52 | 500,500 |
Sep 24, 2024 | 15.28 | 15.63 | 15.04 | 15.07 | 15.07 | 234,800 |
Sep 23, 2024 | 15.58 | 15.65 | 15.03 | 15.23 | 15.23 | 243,700 |
Sep 20, 2024 | 15.65 | 16.11 | 15.46 | 15.61 | 15.61 | 1,829,900 |
Sep 19, 2024 | 15.93 | 15.96 | 15.48 | 15.71 | 15.71 | 455,900 |
Sep 18, 2024 | 16.44 | 16.61 | 15.50 | 15.51 | 15.51 | 339,900 |
Sep 17, 2024 | 16.49 | 16.79 | 16.18 | 16.50 | 16.50 | 360,300 |
Sep 16, 2024 | 16.11 | 16.59 | 15.99 | 16.47 | 16.47 | 384,300 |
Sep 13, 2024 | 15.97 | 16.65 | 15.76 | 16.02 | 16.02 | 324,100 |
Sep 12, 2024 | 15.61 | 16.01 | 15.47 | 15.74 | 15.74 | 214,800 |
Sep 11, 2024 | 15.25 | 15.64 | 15.10 | 15.57 | 15.57 | 250,100 |
Sep 10, 2024 | 15.30 | 15.57 | 15.18 | 15.40 | 15.40 | 383,700 |
Sep 09, 2024 | 15.08 | 15.33 | 14.43 | 15.32 | 15.32 | 439,800 |
Sep 06, 2024 | 15.02 | 15.72 | 15.02 | 15.31 | 15.31 | 395,800 |
Sep 05, 2024 | 16.56 | 16.67 | 15.07 | 15.13 | 15.13 | 790,300 |
Sep 04, 2024 | 16.28 | 16.68 | 16.18 | 16.44 | 16.44 | 864,700 |
Sep 03, 2024 | 16.33 | 17.05 | 16.25 | 16.46 | 16.46 | 640,900 |
Aug 30, 2024 | 16.57 | 16.79 | 16.16 | 16.34 | 16.34 | 352,500 |
Aug 29, 2024 | 15.47 | 16.51 | 15.34 | 16.42 | 16.42 | 426,000 |
Aug 28, 2024 | 14.56 | 15.53 | 14.40 | 15.41 | 15.41 | 331,100 |
Aug 27, 2024 | 13.91 | 14.61 | 13.68 | 14.61 | 14.61 | 281,200 |
Aug 27, 2024 | 0.15 Dividend | |||||
Aug 26, 2024 | 14.07 | 14.43 | 13.91 | 14.19 | 14.04 | 308,600 |
Aug 23, 2024 | 13.30 | 14.07 | 13.07 | 14.00 | 13.85 | 306,800 |
Aug 22, 2024 | 13.40 | 13.45 | 12.88 | 13.19 | 13.05 | 285,300 |
Aug 21, 2024 | 13.75 | 13.75 | 13.35 | 13.43 | 13.29 | 270,800 |
Aug 20, 2024 | 13.88 | 13.96 | 13.46 | 13.57 | 13.43 | 269,600 |
Aug 19, 2024 | 14.19 | 14.30 | 13.92 | 13.99 | 13.84 | 321,900 |
Aug 16, 2024 | 14.52 | 14.60 | 14.18 | 14.20 | 14.05 | 208,300 |
Aug 15, 2024 | 15.02 | 15.23 | 14.47 | 14.58 | 14.43 | 274,700 |
Aug 14, 2024 | 14.75 | 14.88 | 14.49 | 14.75 | 14.59 | 231,900 |
Aug 13, 2024 | 14.69 | 14.85 | 14.06 | 14.82 | 14.66 | 285,200 |
Aug 12, 2024 | 15.35 | 15.44 | 14.71 | 14.75 | 14.59 | 440,400 |
Aug 09, 2024 | 16.49 | 17.33 | 15.10 | 15.39 | 15.23 | 607,600 |
Aug 08, 2024 | 13.86 | 14.59 | 13.75 | 14.34 | 14.19 | 499,800 |
Aug 07, 2024 | 14.49 | 14.70 | 13.83 | 13.85 | 13.70 | 419,300 |
Aug 06, 2024 | 14.18 | 14.64 | 13.94 | 14.37 | 14.22 | 274,800 |
Aug 05, 2024 | 14.37 | 14.56 | 14.07 | 14.14 | 13.99 | 325,500 |
Aug 02, 2024 | 14.97 | 15.33 | 14.87 | 15.01 | 14.85 | 360,900 |
Aug 01, 2024 | 15.64 | 15.75 | 14.81 | 15.40 | 15.24 | 388,500 |
Jul 31, 2024 | 15.91 | 16.20 | 15.49 | 15.67 | 15.50 | 358,200 |
Jul 30, 2024 | 15.59 | 16.18 | 15.52 | 15.75 | 15.58 | 346,900 |
Jul 29, 2024 | 15.58 | 15.83 | 15.49 | 15.68 | 15.51 | 328,100 |
Jul 26, 2024 | 16.07 | 16.09 | 15.42 | 15.57 | 15.41 | 428,800 |
Jul 25, 2024 | 16.29 | 16.45 | 15.87 | 15.87 | 15.70 | 462,900 |
Jul 24, 2024 | 16.10 | 16.44 | 15.54 | 16.35 | 16.18 | 549,800 |
Jul 23, 2024 | 15.02 | 16.53 | 14.83 | 16.22 | 16.05 | 1,115,700 |
Jul 22, 2024 | 14.55 | 15.60 | 14.44 | 15.18 | 15.02 | 804,600 |
Jul 19, 2024 | 13.38 | 13.48 | 13.11 | 13.17 | 13.03 | 295,800 |
Jul 18, 2024 | 13.42 | 14.02 | 13.23 | 13.35 | 13.21 | 298,000 |
Jul 17, 2024 | 13.14 | 13.68 | 13.05 | 13.60 | 13.46 | 347,800 |
Jul 16, 2024 | 12.95 | 13.34 | 12.90 | 13.20 | 13.06 | 349,500 |
Jul 15, 2024 | 12.90 | 13.10 | 12.64 | 12.84 | 12.70 | 348,600 |
Jul 12, 2024 | 12.84 | 13.36 | 12.63 | 13.17 | 13.03 | 363,000 |
Jul 11, 2024 | 12.55 | 14.04 | 12.55 | 12.77 | 12.64 | 634,400 |
Jul 10, 2024 | 11.84 | 12.01 | 11.50 | 12.00 | 11.87 | 237,200 |
Jul 09, 2024 | 11.67 | 11.91 | 11.56 | 11.74 | 11.62 | 346,500 |
Jul 08, 2024 | 11.57 | 11.93 | 11.57 | 11.74 | 11.62 | 311,700 |
Jul 05, 2024 | 11.77 | 12.03 | 11.46 | 11.46 | 11.34 | 340,700 |
Jul 03, 2024 | 11.89 | 12.14 | 11.80 | 12.07 | 11.94 | 219,000 |
Jul 02, 2024 | 12.16 | 12.22 | 11.85 | 11.87 | 11.74 | 479,500 |
Jul 01, 2024 | 12.53 | 12.68 | 12.09 | 12.15 | 12.02 | 286,600 |
Jun 28, 2024 | 12.48 | 12.79 | 12.23 | 12.50 | 12.37 | 1,035,300 |
Jun 27, 2024 | 12.26 | 12.47 | 12.13 | 12.46 | 12.33 | 234,700 |
Jun 26, 2024 | 12.14 | 12.28 | 12.00 | 12.27 | 12.14 | 374,500 |
Jun 25, 2024 | 12.50 | 12.61 | 12.17 | 12.21 | 12.08 | 292,700 |
Jun 24, 2024 | 12.50 | 12.81 | 12.45 | 12.52 | 12.39 | 483,200 |
Jun 21, 2024 | 12.48 | 12.75 | 12.44 | 12.51 | 12.38 | 1,550,600 |
Jun 20, 2024 | 12.37 | 12.61 | 12.31 | 12.46 | 12.33 | 212,800 |
Jun 18, 2024 | 12.49 | 12.68 | 12.40 | 12.46 | 12.33 | 257,100 |
Jun 17, 2024 | 12.62 | 12.89 | 12.41 | 12.57 | 12.44 | 290,800 |
Jun 14, 2024 | 13.03 | 13.13 | 12.77 | 12.80 | 12.66 | 320,800 |
Jun 13, 2024 | 12.75 | 13.10 | 12.48 | 13.06 | 12.92 | 225,800 |
Jun 12, 2024 | 12.78 | 13.07 | 12.66 | 12.79 | 12.65 | 323,400 |
Jun 11, 2024 | 12.21 | 12.43 | 12.00 | 12.42 | 12.29 | 294,600 |
Jun 10, 2024 | 12.31 | 12.32 | 11.89 | 12.22 | 12.09 | 321,600 |
Jun 07, 2024 | 12.62 | 12.73 | 12.23 | 12.44 | 12.31 | 276,200 |
Jun 06, 2024 | 12.81 | 13.16 | 12.80 | 12.81 | 12.67 | 337,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |