Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 23, 2024 | 18.54 | 18.59 | 18.32 | 18.35 | 18.35 | 84,751 |
Oct 22, 2024 | 18.59 | 18.65 | 18.54 | 18.57 | 18.57 | 100,000 |
Oct 21, 2024 | 18.61 | 18.68 | 18.55 | 18.58 | 18.58 | 125,500 |
Oct 18, 2024 | 18.77 | 18.77 | 18.62 | 18.66 | 18.66 | 107,700 |
Oct 17, 2024 | 18.72 | 18.75 | 18.65 | 18.70 | 18.70 | 106,900 |
Oct 16, 2024 | 18.61 | 18.73 | 18.54 | 18.73 | 18.73 | 80,800 |
Oct 15, 2024 | 18.62 | 18.64 | 18.53 | 18.53 | 18.53 | 113,600 |
Oct 14, 2024 | 18.48 | 18.65 | 18.41 | 18.62 | 18.62 | 121,700 |
Oct 11, 2024 | 18.29 | 18.47 | 18.29 | 18.38 | 18.38 | 97,600 |
Oct 10, 2024 | 18.34 | 18.35 | 18.22 | 18.26 | 18.26 | 105,200 |
Oct 09, 2024 | 18.34 | 18.40 | 18.23 | 18.33 | 18.33 | 119,800 |
Oct 08, 2024 | 18.29 | 18.43 | 18.25 | 18.30 | 18.30 | 100,900 |
Oct 07, 2024 | 18.54 | 18.65 | 18.10 | 18.20 | 18.20 | 123,100 |
Oct 04, 2024 | 18.27 | 18.51 | 18.27 | 18.44 | 18.44 | 111,300 |
Oct 03, 2024 | 18.45 | 18.50 | 18.23 | 18.27 | 18.27 | 153,600 |
Oct 02, 2024 | 18.59 | 18.59 | 18.52 | 18.56 | 18.56 | 90,500 |
Oct 01, 2024 | 18.62 | 18.62 | 18.44 | 18.58 | 18.58 | 156,400 |
Sep 30, 2024 | 18.68 | 18.68 | 18.52 | 18.62 | 18.62 | 127,400 |
Sep 27, 2024 | 18.60 | 18.63 | 18.50 | 18.57 | 18.57 | 107,000 |
Sep 26, 2024 | 18.53 | 18.70 | 18.42 | 18.58 | 18.58 | 168,600 |
Sep 25, 2024 | 18.74 | 18.74 | 18.46 | 18.48 | 18.48 | 91,700 |
Sep 24, 2024 | 19.05 | 19.05 | 18.62 | 18.71 | 18.71 | 127,100 |
Sep 23, 2024 | 18.80 | 18.99 | 18.75 | 18.94 | 18.94 | 113,800 |
Sep 20, 2024 | 18.83 | 18.90 | 18.73 | 18.80 | 18.80 | 129,500 |
Sep 19, 2024 | 19.04 | 19.10 | 18.88 | 18.90 | 18.90 | 164,900 |
Sep 18, 2024 | 19.05 | 19.11 | 18.82 | 18.88 | 18.88 | 143,000 |
Sep 17, 2024 | 19.17 | 19.24 | 19.00 | 19.00 | 19.00 | 96,200 |
Sep 16, 2024 | 19.00 | 19.20 | 18.97 | 19.13 | 19.13 | 115,400 |
Sep 13, 2024 | 18.88 | 18.98 | 18.83 | 18.95 | 18.95 | 75,200 |
Sep 12, 2024 | 18.77 | 18.83 | 18.65 | 18.75 | 18.75 | 81,600 |
Sep 11, 2024 | 18.62 | 18.72 | 18.53 | 18.69 | 18.69 | 103,900 |
Sep 10, 2024 | 18.56 | 18.71 | 18.50 | 18.67 | 18.67 | 125,700 |
Sep 09, 2024 | 18.45 | 18.68 | 18.41 | 18.55 | 18.55 | 114,300 |
Sep 06, 2024 | 18.48 | 18.60 | 18.41 | 18.43 | 18.43 | 104,400 |
Sep 05, 2024 | 18.69 | 18.72 | 18.47 | 18.53 | 18.53 | 116,400 |
Sep 04, 2024 | 18.56 | 18.83 | 18.56 | 18.61 | 18.61 | 94,900 |
Sep 03, 2024 | 18.75 | 18.83 | 18.65 | 18.65 | 18.65 | 229,000 |
Aug 30, 2024 | 19.11 | 19.15 | 18.86 | 18.95 | 18.95 | 149,900 |
Aug 29, 2024 | 19.10 | 19.19 | 18.89 | 19.18 | 19.18 | 166,100 |
Aug 28, 2024 | 18.88 | 19.06 | 18.75 | 18.94 | 18.94 | 151,500 |
Aug 27, 2024 | 19.07 | 19.10 | 18.88 | 18.88 | 18.88 | 83,100 |
Aug 26, 2024 | 18.98 | 19.09 | 18.91 | 19.06 | 19.06 | 150,200 |
Aug 23, 2024 | 18.83 | 19.06 | 18.83 | 18.98 | 18.98 | 159,500 |
Aug 22, 2024 | 19.72 | 19.79 | 19.27 | 19.29 | 19.29 | 175,100 |
Aug 21, 2024 | 19.67 | 19.68 | 19.56 | 19.67 | 19.67 | 190,500 |
Aug 20, 2024 | 19.64 | 19.74 | 19.51 | 19.59 | 19.59 | 178,400 |
Aug 19, 2024 | 19.35 | 19.54 | 19.31 | 19.51 | 19.51 | 174,700 |
Aug 16, 2024 | 19.24 | 19.31 | 19.09 | 19.25 | 19.25 | 95,800 |
Aug 15, 2024 | 19.27 | 19.39 | 19.13 | 19.23 | 19.23 | 116,300 |
Aug 14, 2024 | 19.18 | 19.24 | 19.03 | 19.05 | 19.05 | 149,900 |
Aug 13, 2024 | 18.92 | 19.06 | 18.80 | 19.04 | 19.04 | 139,800 |
Aug 12, 2024 | 18.99 | 19.15 | 18.77 | 18.77 | 18.77 | 170,900 |
Aug 09, 2024 | 18.92 | 19.27 | 18.90 | 18.99 | 18.99 | 239,100 |
Aug 08, 2024 | 18.30 | 18.96 | 18.30 | 18.90 | 18.90 | 207,600 |
Aug 07, 2024 | 18.58 | 18.73 | 18.17 | 18.23 | 18.23 | 291,300 |
Aug 06, 2024 | 18.19 | 18.76 | 18.12 | 18.49 | 18.49 | 337,300 |
Aug 05, 2024 | 18.12 | 18.30 | 17.85 | 18.03 | 18.03 | 411,500 |
Aug 02, 2024 | 18.55 | 18.59 | 18.18 | 18.35 | 18.35 | 150,000 |
Aug 01, 2024 | 18.57 | 18.78 | 18.50 | 18.64 | 18.64 | 132,100 |
Jul 31, 2024 | 18.56 | 18.79 | 18.50 | 18.57 | 18.57 | 191,400 |
Jul 30, 2024 | 18.63 | 18.67 | 18.50 | 18.52 | 18.52 | 131,400 |
Jul 29, 2024 | 18.66 | 18.72 | 18.50 | 18.51 | 18.51 | 124,900 |
Jul 26, 2024 | 18.65 | 18.87 | 18.60 | 18.63 | 18.63 | 129,000 |
Jul 25, 2024 | 18.46 | 18.79 | 18.46 | 18.63 | 18.63 | 123,400 |
Jul 24, 2024 | 18.52 | 18.66 | 18.47 | 18.49 | 18.49 | 99,000 |
Jul 23, 2024 | 18.63 | 18.71 | 18.56 | 18.56 | 18.56 | 77,700 |
Jul 22, 2024 | 18.59 | 18.81 | 18.57 | 18.69 | 18.69 | 127,800 |
Jul 19, 2024 | 18.44 | 18.59 | 18.34 | 18.57 | 18.57 | 1,077,600 |
Jul 18, 2024 | 18.69 | 18.74 | 18.33 | 18.43 | 18.43 | 324,000 |
Jul 17, 2024 | 18.76 | 18.85 | 18.58 | 18.69 | 18.69 | 246,200 |
Jul 16, 2024 | 18.69 | 18.97 | 18.69 | 18.86 | 18.86 | 259,800 |
Jul 15, 2024 | 18.35 | 18.71 | 18.35 | 18.60 | 18.60 | 352,700 |
Jul 12, 2024 | 18.20 | 18.43 | 18.11 | 18.18 | 18.18 | 143,200 |
Jul 11, 2024 | 17.97 | 18.23 | 17.90 | 18.13 | 18.13 | 178,200 |
Jul 10, 2024 | 17.74 | 17.88 | 17.68 | 17.86 | 17.86 | 91,100 |
Jul 09, 2024 | 17.65 | 17.73 | 17.55 | 17.63 | 17.63 | 139,900 |
Jul 08, 2024 | 17.50 | 17.73 | 17.50 | 17.68 | 17.68 | 118,600 |
Jul 05, 2024 | 17.46 | 17.53 | 17.35 | 17.40 | 17.40 | 91,400 |
Jul 03, 2024 | 17.56 | 17.69 | 17.46 | 17.56 | 17.56 | 103,300 |
Jul 02, 2024 | 17.49 | 17.62 | 17.46 | 17.60 | 17.60 | 147,400 |
Jul 01, 2024 | 17.46 | 17.60 | 17.38 | 17.47 | 17.47 | 119,500 |
Jun 28, 2024 | 17.49 | 17.52 | 17.37 | 17.46 | 17.46 | 100,300 |
Jun 27, 2024 | 17.33 | 17.40 | 17.29 | 17.37 | 17.37 | 109,600 |
Jun 26, 2024 | 17.42 | 17.44 | 17.29 | 17.31 | 17.31 | 106,600 |
Jun 25, 2024 | 17.47 | 17.50 | 17.37 | 17.43 | 17.43 | 128,500 |
Jun 24, 2024 | 17.00 | 17.48 | 17.00 | 17.40 | 17.40 | 151,200 |
Jun 21, 2024 | 16.90 | 17.02 | 16.88 | 16.91 | 16.91 | 118,500 |
Jun 20, 2024 | 16.85 | 16.94 | 16.81 | 16.87 | 16.87 | 108,100 |
Jun 18, 2024 | 17.07 | 17.13 | 16.88 | 16.90 | 16.90 | 73,200 |
Jun 17, 2024 | 17.06 | 17.19 | 16.99 | 17.01 | 17.01 | 108,200 |
Jun 14, 2024 | 17.09 | 17.15 | 17.03 | 17.10 | 17.10 | 101,500 |
Jun 13, 2024 | 17.13 | 17.15 | 16.97 | 17.11 | 17.11 | 94,200 |
Jun 12, 2024 | 17.22 | 17.23 | 17.05 | 17.09 | 17.09 | 101,800 |
Jun 11, 2024 | 17.01 | 17.08 | 16.96 | 17.08 | 17.08 | 100,300 |
Jun 10, 2024 | 16.96 | 17.06 | 16.89 | 16.98 | 16.98 | 198,400 |
Jun 07, 2024 | 16.86 | 17.00 | 16.80 | 16.95 | 16.95 | 80,800 |
Jun 06, 2024 | 17.00 | 17.06 | 16.89 | 16.96 | 16.96 | 98,000 |
Jun 05, 2024 | 16.87 | 17.11 | 16.87 | 17.03 | 17.03 | 125,900 |
Jun 04, 2024 | 16.75 | 16.90 | 16.63 | 16.78 | 16.78 | 163,100 |
Jun 03, 2024 | 16.59 | 16.86 | 16.59 | 16.77 | 16.77 | 141,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |