Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 25, 2024 | 20.50 | 20.50 | 20.28 | 20.28 | 20.28 | 819 |
Nov 22, 2024 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | 1,700 |
Nov 21, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Nov 20, 2024 | 20.59 | 20.77 | 20.59 | 20.75 | 20.75 | 1,500 |
Nov 19, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 500 |
Nov 18, 2024 | 20.53 | 20.60 | 20.53 | 20.59 | 20.59 | 1,000 |
Nov 15, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Nov 15, 2024 | 0.22 Dividend | |||||
Nov 14, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.48 | 200 |
Nov 13, 2024 | 20.46 | 20.52 | 20.46 | 20.52 | 20.31 | 400 |
Nov 12, 2024 | 20.57 | 20.62 | 20.32 | 20.40 | 20.18 | 6,600 |
Nov 11, 2024 | 20.45 | 20.60 | 20.45 | 20.57 | 20.35 | 2,700 |
Nov 08, 2024 | 20.00 | 20.59 | 20.00 | 20.34 | 20.13 | 4,700 |
Nov 07, 2024 | 19.99 | 19.99 | 19.85 | 19.98 | 19.76 | 1,100 |
Nov 06, 2024 | 20.01 | 20.10 | 19.85 | 19.86 | 19.65 | 9,600 |
Nov 05, 2024 | 19.98 | 20.10 | 19.98 | 20.08 | 19.87 | 2,300 |
Nov 04, 2024 | 19.85 | 19.90 | 19.75 | 19.90 | 19.69 | 1,900 |
Nov 01, 2024 | 19.85 | 19.85 | 19.81 | 19.81 | 19.60 | 300 |
Oct 31, 2024 | 19.99 | 19.99 | 19.90 | 19.90 | 19.69 | 500 |
Oct 30, 2024 | 20.00 | 20.00 | 19.81 | 19.81 | 19.60 | 600 |
Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | - |
Oct 28, 2024 | 20.22 | 20.22 | 20.00 | 20.00 | 19.79 | 1,500 |
Oct 25, 2024 | 20.27 | 20.35 | 20.23 | 20.23 | 20.01 | 3,200 |
Oct 24, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.04 | 200 |
Oct 23, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.01 | - |
Oct 22, 2024 | 20.63 | 20.63 | 20.22 | 20.22 | 20.01 | 1,300 |
Oct 21, 2024 | 20.69 | 20.69 | 20.61 | 20.61 | 20.39 | 600 |
Oct 18, 2024 | 20.59 | 20.80 | 20.50 | 20.68 | 20.46 | 1,800 |
Oct 17, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.33 | 1,300 |
Oct 16, 2024 | 20.80 | 20.83 | 20.75 | 20.75 | 20.53 | 700 |
Oct 16, 2024 | 0.22 Dividend | |||||
Oct 15, 2024 | 20.90 | 20.97 | 20.90 | 20.97 | 20.53 | 5,500 |
Oct 14, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.35 | 600 |
Oct 11, 2024 | 20.95 | 20.95 | 20.86 | 20.86 | 20.42 | 500 |
Oct 10, 2024 | 20.90 | 20.97 | 20.70 | 20.94 | 20.50 | 3,800 |
Oct 09, 2024 | 20.50 | 20.97 | 20.50 | 20.88 | 20.44 | 6,500 |
Oct 08, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.01 | 300 |
Oct 07, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.04 | 200 |
Oct 04, 2024 | 20.25 | 20.60 | 20.25 | 20.60 | 20.17 | 1,500 |
Oct 03, 2024 | 20.10 | 20.35 | 20.05 | 20.10 | 19.68 | 2,000 |
Oct 02, 2024 | 20.01 | 20.06 | 20.01 | 20.01 | 19.59 | 700 |
Oct 01, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.63 | 300 |
Sep 30, 2024 | 20.07 | 20.07 | 20.01 | 20.01 | 19.59 | 1,300 |
Sep 27, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.69 | - |
Sep 26, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.69 | 300 |
Sep 25, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 19.78 | 700 |
Sep 24, 2024 | 19.80 | 20.01 | 19.70 | 20.01 | 19.59 | 3,800 |
Sep 23, 2024 | 20.39 | 20.39 | 19.81 | 19.81 | 19.39 | 2,000 |
Sep 20, 2024 | 20.55 | 20.65 | 20.55 | 20.55 | 20.12 | 1,900 |
Sep 19, 2024 | 19.86 | 20.55 | 19.86 | 20.55 | 20.12 | 4,300 |
Sep 18, 2024 | 20.00 | 20.00 | 19.98 | 19.98 | 19.56 | 300 |
Sep 17, 2024 | 19.60 | 20.96 | 19.60 | 20.00 | 19.58 | 7,300 |
Sep 16, 2024 | 19.52 | 19.52 | 19.51 | 19.51 | 19.10 | 400 |
Sep 16, 2024 | 0.22 Dividend | |||||
Sep 13, 2024 | 19.77 | 19.77 | 19.70 | 19.75 | 19.11 | 5,400 |
Sep 12, 2024 | 19.95 | 19.95 | 19.72 | 19.72 | 19.09 | 1,100 |
Sep 11, 2024 | 19.27 | 20.18 | 19.25 | 20.17 | 19.53 | 10,800 |
Sep 10, 2024 | 19.25 | 19.28 | 19.25 | 19.28 | 18.66 | 500 |
Sep 09, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.54 | 200 |
Sep 06, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 18.64 | 1,200 |
Sep 05, 2024 | 19.15 | 19.25 | 19.15 | 19.25 | 18.64 | 1,200 |
Sep 04, 2024 | 18.97 | 18.97 | 18.90 | 18.96 | 18.35 | 1,800 |
Sep 03, 2024 | 19.30 | 19.30 | 18.81 | 18.90 | 18.29 | 3,500 |
Aug 30, 2024 | 19.30 | 19.35 | 19.15 | 19.21 | 18.60 | 3,500 |
Aug 29, 2024 | 19.50 | 19.58 | 19.32 | 19.32 | 18.70 | 3,100 |
Aug 28, 2024 | 19.50 | 19.50 | 19.10 | 19.50 | 18.88 | 1,600 |
Aug 27, 2024 | 19.80 | 19.85 | 18.90 | 19.60 | 18.97 | 3,400 |
Aug 26, 2024 | 20.25 | 20.25 | 19.76 | 19.76 | 19.13 | 6,900 |
Aug 23, 2024 | 20.30 | 20.40 | 20.30 | 20.40 | 19.75 | 300 |
Aug 22, 2024 | 20.29 | 20.30 | 20.29 | 20.30 | 19.65 | 500 |
Aug 21, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.70 | 500 |
Aug 20, 2024 | 19.23 | 20.97 | 19.23 | 20.63 | 19.97 | 3,700 |
Aug 19, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.64 | 100 |
Aug 16, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.54 | 200 |
Aug 16, 2024 | 0.22 Dividend | |||||
Aug 15, 2024 | 19.20 | 19.39 | 19.20 | 19.39 | 18.56 | 7,700 |
Aug 14, 2024 | 19.25 | 19.25 | 19.20 | 19.20 | 18.38 | 500 |
Aug 13, 2024 | 19.50 | 19.51 | 19.30 | 19.30 | 18.47 | 2,200 |
Aug 12, 2024 | 19.75 | 19.75 | 19.52 | 19.52 | 18.68 | 2,300 |
Aug 09, 2024 | 19.75 | 19.85 | 19.75 | 19.85 | 19.00 | 700 |
Aug 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.95 | 400 |
Aug 07, 2024 | 19.88 | 19.88 | 19.66 | 19.88 | 19.03 | 2,900 |
Aug 06, 2024 | 19.70 | 19.80 | 19.61 | 19.63 | 18.79 | 5,100 |
Aug 05, 2024 | 19.90 | 19.90 | 19.71 | 19.71 | 18.86 | 500 |
Aug 02, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.15 | 100 |
Aug 01, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.42 | 100 |
Jul 31, 2024 | 20.05 | 20.55 | 20.03 | 20.55 | 19.67 | 1,700 |
Jul 30, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 19.14 | 2,300 |
Jul 29, 2024 | 20.10 | 20.10 | 20.00 | 20.04 | 19.18 | 800 |
Jul 26, 2024 | 19.80 | 20.09 | 19.80 | 20.09 | 19.23 | 4,100 |
Jul 25, 2024 | 19.75 | 19.93 | 19.70 | 19.80 | 18.95 | 3,200 |
Jul 24, 2024 | 20.05 | 20.18 | 19.70 | 19.80 | 18.95 | 6,400 |
Jul 23, 2024 | 20.40 | 21.90 | 20.06 | 20.06 | 19.20 | 24,200 |
Jul 22, 2024 | 19.95 | 20.40 | 19.77 | 20.40 | 19.52 | 16,500 |
Jul 19, 2024 | 20.00 | 20.15 | 19.85 | 20.00 | 19.14 | 33,500 |
Jul 18, 2024 | 20.00 | 20.00 | 19.32 | 19.45 | 18.62 | 90,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |