Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 13.95 | 14.01 | 13.87 | 13.85 | 13.85 | 1,959,369 |
Nov 25, 2024 | 14.11 | 14.14 | 13.88 | 14.00 | 14.00 | 2,851,399 |
Nov 22, 2024 | 14.02 | 14.07 | 13.79 | 14.03 | 14.03 | 2,778,871 |
Nov 21, 2024 | 14.00 | 14.01 | 13.81 | 13.93 | 13.93 | 2,366,269 |
Nov 20, 2024 | 14.13 | 14.19 | 13.99 | 14.02 | 14.02 | 1,963,916 |
Nov 19, 2024 | 14.29 | 14.32 | 13.88 | 14.08 | 14.08 | 3,476,071 |
Nov 18, 2024 | 14.31 | 14.42 | 14.15 | 14.29 | 14.29 | 4,237,793 |
Nov 18, 2024 | 0.56 Dividend | |||||
Nov 15, 2024 | 14.46 | 14.89 | 14.38 | 14.80 | 14.24 | 5,913,571 |
Nov 14, 2024 | 14.45 | 14.55 | 14.40 | 14.44 | 13.89 | 4,070,410 |
Nov 13, 2024 | 14.25 | 14.51 | 14.25 | 14.43 | 13.88 | 6,039,428 |
Nov 12, 2024 | 14.55 | 14.73 | 14.19 | 14.31 | 13.77 | 16,698,286 |
Nov 11, 2024 | 15.48 | 15.77 | 15.45 | 15.58 | 14.99 | 2,821,587 |
Nov 08, 2024 | 15.31 | 15.35 | 15.09 | 15.35 | 14.76 | 1,826,303 |
Nov 07, 2024 | 15.31 | 15.45 | 15.25 | 15.31 | 14.74 | 1,614,129 |
Nov 06, 2024 | 15.41 | 15.66 | 15.18 | 15.27 | 14.69 | 3,181,572 |
Nov 05, 2024 | 15.38 | 15.39 | 15.21 | 15.31 | 14.73 | 1,540,469 |
Nov 04, 2024 | 15.30 | 15.45 | 15.30 | 15.40 | 14.82 | 1,326,856 |
Nov 01, 2024 | 15.18 | 15.38 | 15.14 | 15.30 | 14.72 | 1,419,963 |
Oct 31, 2024 | 15.12 | 15.25 | 15.05 | 15.17 | 14.60 | 1,908,994 |
Oct 30, 2024 | 15.38 | 15.38 | 15.10 | 15.19 | 14.62 | 1,905,895 |
Oct 29, 2024 | 15.52 | 15.53 | 15.35 | 15.38 | 14.80 | 1,368,021 |
Oct 28, 2024 | 15.50 | 15.53 | 15.24 | 15.43 | 14.85 | 1,941,282 |
Oct 25, 2024 | 15.48 | 15.51 | 15.33 | 15.35 | 14.76 | 1,480,731 |
Oct 24, 2024 | 15.57 | 15.66 | 15.43 | 15.43 | 14.85 | 1,850,735 |
Oct 23, 2024 | 15.77 | 15.82 | 15.56 | 15.59 | 15.00 | 1,855,357 |
Oct 22, 2024 | 15.93 | 15.94 | 15.72 | 15.77 | 15.17 | 2,015,100 |
Oct 21, 2024 | 16.13 | 16.16 | 15.90 | 15.93 | 15.32 | 2,135,503 |
Oct 18, 2024 | 15.82 | 16.18 | 15.78 | 16.13 | 15.51 | 2,936,255 |
Oct 17, 2024 | 15.73 | 15.92 | 15.70 | 15.86 | 15.26 | 1,867,623 |
Oct 16, 2024 | 15.60 | 15.78 | 15.54 | 15.69 | 15.10 | 1,659,699 |
Oct 15, 2024 | 15.60 | 15.74 | 15.55 | 15.65 | 15.06 | 1,897,165 |
Oct 14, 2024 | 15.45 | 15.58 | 15.35 | 15.55 | 14.96 | 1,933,595 |
Oct 11, 2024 | 15.29 | 15.43 | 15.26 | 15.42 | 14.84 | 1,591,783 |
Oct 10, 2024 | 15.23 | 15.38 | 15.22 | 15.29 | 14.71 | 1,644,467 |
Oct 09, 2024 | 15.16 | 15.27 | 15.06 | 15.24 | 14.67 | 968,232 |
Oct 08, 2024 | 15.06 | 15.19 | 15.02 | 15.15 | 14.58 | 1,090,773 |
Oct 07, 2024 | 15.09 | 15.19 | 14.96 | 15.12 | 14.55 | 1,450,224 |
Oct 04, 2024 | 14.75 | 15.06 | 14.75 | 15.01 | 14.44 | 2,164,109 |
Oct 03, 2024 | 14.95 | 15.00 | 14.73 | 14.78 | 14.23 | 1,835,685 |
Oct 02, 2024 | 15.07 | 15.10 | 14.87 | 14.98 | 14.42 | 1,998,955 |
Oct 01, 2024 | 15.38 | 15.41 | 14.98 | 15.07 | 14.50 | 1,997,860 |
Sep 30, 2024 | 15.40 | 15.43 | 15.23 | 15.32 | 14.74 | 2,154,000 |
Sep 27, 2024 | 15.39 | 15.48 | 15.33 | 15.44 | 14.86 | 2,106,234 |
Sep 26, 2024 | 15.26 | 15.44 | 15.19 | 15.43 | 14.84 | 1,909,918 |
Sep 25, 2024 | 15.20 | 15.24 | 15.06 | 15.16 | 14.59 | 1,413,956 |
Sep 24, 2024 | 15.32 | 15.39 | 15.20 | 15.25 | 14.67 | 1,042,399 |
Sep 23, 2024 | 15.40 | 15.40 | 15.21 | 15.26 | 14.68 | 1,486,628 |
Sep 20, 2024 | 15.32 | 15.41 | 15.23 | 15.38 | 14.80 | 4,492,766 |
Sep 19, 2024 | 15.26 | 15.37 | 15.14 | 15.34 | 14.76 | 2,609,646 |
Sep 18, 2024 | 15.08 | 15.24 | 15.07 | 15.16 | 14.59 | 1,480,133 |
Sep 17, 2024 | 14.99 | 15.18 | 14.95 | 15.08 | 14.51 | 1,669,657 |
Sep 16, 2024 | 14.74 | 14.95 | 14.73 | 14.95 | 14.38 | 1,416,453 |
Sep 13, 2024 | 14.77 | 14.89 | 14.70 | 14.83 | 14.27 | 1,090,544 |
Sep 12, 2024 | 14.88 | 14.89 | 14.64 | 14.77 | 14.22 | 1,351,548 |
Sep 11, 2024 | 14.98 | 14.98 | 14.60 | 14.69 | 14.13 | 2,122,116 |
Sep 10, 2024 | 15.16 | 15.28 | 14.90 | 14.93 | 14.36 | 1,085,392 |
Sep 09, 2024 | 14.99 | 15.23 | 14.96 | 15.16 | 14.59 | 1,343,579 |
Sep 06, 2024 | 15.05 | 15.13 | 14.88 | 14.94 | 14.37 | 2,101,774 |
Sep 05, 2024 | 14.89 | 15.15 | 14.88 | 15.08 | 14.51 | 5,144,876 |
Sep 04, 2024 | 14.87 | 15.10 | 14.86 | 14.94 | 14.37 | 1,397,117 |
Sep 03, 2024 | 15.35 | 15.37 | 15.03 | 15.10 | 14.53 | 1,257,606 |
Sep 02, 2024 | 15.28 | 15.36 | 15.22 | 15.34 | 14.75 | 842,890 |
Aug 30, 2024 | 15.16 | 15.30 | 15.13 | 15.28 | 14.71 | 2,379,523 |
Aug 29, 2024 | 15.02 | 15.25 | 14.97 | 15.14 | 14.56 | 1,542,417 |
Aug 28, 2024 | 15.05 | 15.05 | 14.90 | 14.93 | 14.36 | 1,261,612 |
Aug 27, 2024 | 14.93 | 15.00 | 14.89 | 15.00 | 14.43 | 977,636 |
Aug 26, 2024 | 14.99 | 15.02 | 14.89 | 14.97 | 14.40 | 614,106 |
Aug 23, 2024 | 14.96 | 15.09 | 14.92 | 15.02 | 14.45 | 1,540,101 |
Aug 22, 2024 | 14.91 | 15.01 | 14.82 | 14.90 | 14.33 | 1,164,863 |
Aug 21, 2024 | 14.77 | 15.05 | 14.56 | 14.88 | 14.32 | 1,430,297 |
Aug 20, 2024 | 14.83 | 14.95 | 14.76 | 14.76 | 14.20 | 1,395,482 |
Aug 19, 2024 | 14.69 | 14.86 | 14.69 | 14.78 | 14.22 | 1,127,177 |
Aug 16, 2024 | 14.35 | 14.70 | 14.30 | 14.69 | 14.13 | 2,837,600 |
Aug 14, 2024 | 14.06 | 14.10 | 13.98 | 14.09 | 13.55 | 935,769 |
Aug 13, 2024 | 14.06 | 14.09 | 13.86 | 13.99 | 13.46 | 1,101,397 |
Aug 12, 2024 | 13.98 | 14.09 | 13.94 | 14.03 | 13.50 | 1,002,178 |
Aug 09, 2024 | 13.95 | 13.99 | 13.76 | 13.90 | 13.38 | 1,358,452 |
Aug 08, 2024 | 14.01 | 14.01 | 13.79 | 13.90 | 13.37 | 1,388,636 |
Aug 07, 2024 | 13.95 | 14.13 | 13.79 | 14.04 | 13.51 | 2,265,285 |
Aug 06, 2024 | 13.84 | 13.90 | 13.56 | 13.72 | 13.20 | 1,953,836 |
Aug 05, 2024 | 13.42 | 13.81 | 13.26 | 13.81 | 13.29 | 3,635,679 |
Aug 02, 2024 | 14.06 | 14.18 | 13.94 | 14.06 | 13.52 | 3,742,988 |
Aug 01, 2024 | 15.18 | 15.37 | 14.34 | 14.37 | 13.83 | 4,804,159 |
Jul 31, 2024 | 15.08 | 15.08 | 14.88 | 14.99 | 14.43 | 1,409,828 |
Jul 30, 2024 | 14.78 | 15.01 | 14.74 | 14.99 | 14.43 | 1,605,200 |
Jul 29, 2024 | 14.89 | 14.98 | 14.72 | 14.74 | 14.18 | 1,310,954 |
Jul 26, 2024 | 14.70 | 14.91 | 14.67 | 14.86 | 14.30 | 1,625,353 |
Jul 25, 2024 | 14.72 | 14.80 | 14.60 | 14.74 | 14.19 | 1,686,431 |
Jul 24, 2024 | 14.70 | 14.78 | 14.51 | 14.78 | 14.22 | 1,548,069 |
Jul 23, 2024 | 14.56 | 14.80 | 14.54 | 14.74 | 14.18 | 2,111,704 |
Jul 22, 2024 | 14.39 | 14.57 | 14.36 | 14.50 | 13.95 | 1,567,921 |
Jul 19, 2024 | 14.40 | 14.40 | 14.30 | 14.34 | 13.80 | 960,564 |
Jul 18, 2024 | 14.47 | 14.55 | 14.37 | 14.44 | 13.89 | 1,117,092 |
Jul 17, 2024 | 14.40 | 14.47 | 14.31 | 14.40 | 13.85 | 904,051 |
Jul 16, 2024 | 14.21 | 14.41 | 14.18 | 14.41 | 13.87 | 1,082,907 |
Jul 15, 2024 | 14.25 | 14.39 | 14.15 | 14.29 | 13.75 | 978,615 |
Jul 12, 2024 | 14.40 | 14.47 | 14.28 | 14.28 | 13.74 | 1,297,332 |
Jul 11, 2024 | 14.40 | 14.42 | 14.23 | 14.39 | 13.84 | 1,476,101 |
Jul 10, 2024 | 14.18 | 14.35 | 14.06 | 14.35 | 13.81 | 1,523,001 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |