Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 20.84 | 20.95 | 20.30 | 20.90 | 20.90 | 2,800 |
Sept 26, 2024 | 21.14 | 21.15 | 20.59 | 20.75 | 20.75 | 14,200 |
Sept 25, 2024 | 21.14 | 21.15 | 20.92 | 21.14 | 21.14 | 6,900 |
Sept 24, 2024 | 21.10 | 21.15 | 20.80 | 21.02 | 21.02 | 10,900 |
Sept 23, 2024 | 20.50 | 21.44 | 20.50 | 20.73 | 20.73 | 19,800 |
Sept 20, 2024 | 20.10 | 20.95 | 19.92 | 20.40 | 20.40 | 13,500 |
Sept 19, 2024 | 20.07 | 20.07 | 19.92 | 20.05 | 20.05 | 5,000 |
Sept 18, 2024 | 20.06 | 20.20 | 19.81 | 19.81 | 19.81 | 5,400 |
Sept 17, 2024 | 19.95 | 20.20 | 19.88 | 19.88 | 19.88 | 8,100 |
Sept 16, 2024 | 19.50 | 20.12 | 19.50 | 19.81 | 19.81 | 9,500 |
Sept 13, 2024 | 19.47 | 19.50 | 19.40 | 19.49 | 19.49 | 2,900 |
Sept 12, 2024 | 19.00 | 19.45 | 18.99 | 19.30 | 19.30 | 10,900 |
Sept 11, 2024 | 18.69 | 19.00 | 18.69 | 18.90 | 18.90 | 4,300 |
Sept 10, 2024 | 18.75 | 18.75 | 18.65 | 18.65 | 18.65 | 21,000 |
Sept 09, 2024 | 18.74 | 18.74 | 18.59 | 18.67 | 18.67 | 21,600 |
Sept 06, 2024 | 18.82 | 18.83 | 18.55 | 18.56 | 18.56 | 9,300 |
Sept 05, 2024 | 18.83 | 18.83 | 18.61 | 18.62 | 18.62 | 5,000 |
Sept 04, 2024 | 18.72 | 18.96 | 18.62 | 18.62 | 18.62 | 2,200 |
Sept 03, 2024 | 18.88 | 18.90 | 18.64 | 18.79 | 18.79 | 4,500 |
Aug 30, 2024 | 18.70 | 19.00 | 18.57 | 18.76 | 18.76 | 4,500 |
Aug 29, 2024 | 18.69 | 18.95 | 18.61 | 18.61 | 18.61 | 1,600 |
Aug 28, 2024 | 19.01 | 19.05 | 18.51 | 18.70 | 18.70 | 14,500 |
Aug 27, 2024 | 18.92 | 19.25 | 18.80 | 18.80 | 18.80 | 5,100 |
Aug 26, 2024 | 18.96 | 19.00 | 18.76 | 18.93 | 18.93 | 1,500 |
Aug 23, 2024 | 18.48 | 19.00 | 18.48 | 18.77 | 18.77 | 10,900 |
Aug 22, 2024 | 18.80 | 19.00 | 18.32 | 18.54 | 18.54 | 11,300 |
Aug 21, 2024 | 18.80 | 19.01 | 18.46 | 18.46 | 18.46 | 15,300 |
Aug 20, 2024 | 18.64 | 18.65 | 18.51 | 18.64 | 18.64 | 2,000 |
Aug 19, 2024 | 18.94 | 18.94 | 18.55 | 18.55 | 18.55 | 18,900 |
Aug 16, 2024 | 18.80 | 18.95 | 18.67 | 18.87 | 18.87 | 9,300 |
Aug 15, 2024 | 19.25 | 19.40 | 18.45 | 18.95 | 18.95 | 12,900 |
Aug 14, 2024 | 18.89 | 19.38 | 18.40 | 19.05 | 19.05 | 36,500 |
Aug 13, 2024 | 18.30 | 18.87 | 18.30 | 18.78 | 18.78 | 2,500 |
Aug 12, 2024 | 18.22 | 18.90 | 18.17 | 18.32 | 18.32 | 20,100 |
Aug 09, 2024 | 18.54 | 19.25 | 18.29 | 18.50 | 18.50 | 7,100 |
Aug 08, 2024 | 19.15 | 19.20 | 18.45 | 18.68 | 18.68 | 13,400 |
Aug 08, 2024 | 0.344 Dividend | |||||
Aug 07, 2024 | 19.26 | 19.75 | 19.15 | 19.15 | 18.81 | 10,200 |
Aug 06, 2024 | 19.01 | 19.50 | 19.00 | 19.30 | 18.95 | 13,700 |
Aug 05, 2024 | 18.72 | 19.65 | 18.60 | 19.02 | 18.68 | 75,800 |
Aug 02, 2024 | 18.81 | 19.50 | 18.75 | 19.04 | 18.70 | 19,400 |
Aug 01, 2024 | 18.60 | 19.38 | 18.60 | 19.00 | 18.66 | 45,200 |
Jul 31, 2024 | 18.67 | 18.88 | 18.50 | 18.71 | 18.37 | 13,700 |
Jul 30, 2024 | 18.73 | 19.16 | 18.66 | 18.74 | 18.40 | 22,100 |
Jul 29, 2024 | 18.62 | 18.78 | 18.35 | 18.75 | 18.41 | 9,400 |
Jul 26, 2024 | 18.35 | 18.60 | 18.01 | 18.43 | 18.10 | 7,100 |
Jul 25, 2024 | 18.18 | 18.41 | 18.06 | 18.35 | 18.02 | 8,600 |
Jul 24, 2024 | 17.90 | 18.25 | 17.70 | 18.10 | 17.77 | 11,200 |
Jul 23, 2024 | 17.70 | 17.95 | 17.70 | 17.83 | 17.51 | 8,600 |
Jul 22, 2024 | 17.66 | 17.86 | 17.65 | 17.68 | 17.36 | 8,200 |
Jul 19, 2024 | 17.85 | 17.85 | 17.62 | 17.63 | 17.31 | 4,600 |
Jul 18, 2024 | 17.74 | 17.86 | 17.48 | 17.63 | 17.31 | 9,400 |
Jul 17, 2024 | 17.77 | 17.87 | 17.58 | 17.69 | 17.37 | 10,000 |
Jul 16, 2024 | 17.65 | 17.90 | 17.65 | 17.85 | 17.53 | 32,100 |
Jul 15, 2024 | 17.61 | 17.65 | 17.57 | 17.65 | 17.33 | 12,400 |
Jul 12, 2024 | 17.51 | 17.65 | 17.30 | 17.61 | 17.29 | 8,300 |
Jul 11, 2024 | 17.35 | 17.48 | 17.27 | 17.44 | 17.13 | 3,400 |
Jul 10, 2024 | 17.45 | 17.45 | 17.33 | 17.35 | 17.04 | 1,600 |
Jul 09, 2024 | 17.40 | 17.45 | 17.07 | 17.20 | 16.89 | 6,100 |
Jul 08, 2024 | 17.40 | 17.50 | 17.03 | 17.06 | 16.75 | 7,000 |
Jul 05, 2024 | 17.00 | 17.49 | 17.00 | 17.06 | 16.75 | 14,200 |
Jul 03, 2024 | 16.82 | 17.09 | 16.75 | 17.00 | 16.69 | 6,000 |
Jul 02, 2024 | 16.83 | 17.10 | 16.75 | 16.78 | 16.48 | 6,000 |
Jul 01, 2024 | 16.75 | 16.91 | 16.64 | 16.72 | 16.42 | 6,200 |
Jun 28, 2024 | 16.80 | 16.95 | 16.80 | 16.81 | 16.51 | 2,500 |
Jun 27, 2024 | 17.00 | 17.00 | 16.64 | 16.94 | 16.64 | 16,800 |
Jun 26, 2024 | 17.22 | 17.27 | 16.99 | 17.05 | 16.74 | 14,300 |
Jun 25, 2024 | 17.50 | 17.69 | 17.21 | 17.22 | 16.91 | 12,400 |
Jun 24, 2024 | 17.60 | 17.70 | 17.47 | 17.67 | 17.35 | 1,200 |
Jun 21, 2024 | 17.28 | 17.50 | 17.28 | 17.42 | 17.11 | 3,400 |
Jun 20, 2024 | 17.25 | 17.45 | 17.17 | 17.44 | 17.13 | 4,000 |
Jun 18, 2024 | 17.14 | 17.44 | 17.14 | 17.44 | 17.13 | 3,200 |
Jun 17, 2024 | 17.40 | 17.40 | 17.00 | 17.35 | 17.04 | 4,200 |
Jun 14, 2024 | 17.28 | 17.28 | 17.06 | 17.10 | 16.79 | 1,400 |
Jun 13, 2024 | 17.12 | 17.40 | 17.12 | 17.20 | 16.90 | 4,100 |
Jun 12, 2024 | 17.20 | 17.45 | 17.07 | 17.25 | 16.94 | 8,600 |
Jun 11, 2024 | 17.14 | 17.20 | 17.00 | 17.20 | 16.89 | 3,600 |
Jun 10, 2024 | 17.25 | 17.50 | 17.10 | 17.47 | 17.16 | 11,600 |
Jun 07, 2024 | 17.19 | 17.50 | 17.10 | 17.50 | 17.19 | 2,900 |
Jun 06, 2024 | 17.75 | 17.75 | 17.00 | 17.45 | 17.14 | 9,300 |
Jun 05, 2024 | 17.60 | 17.60 | 17.34 | 17.47 | 17.16 | 5,800 |
Jun 04, 2024 | 17.92 | 18.15 | 17.55 | 17.60 | 17.28 | 7,800 |
Jun 03, 2024 | 18.08 | 18.40 | 18.00 | 18.00 | 17.68 | 8,600 |
May 31, 2024 | 17.47 | 18.05 | 17.47 | 18.05 | 17.73 | 11,100 |
May 30, 2024 | 17.33 | 17.65 | 17.33 | 17.60 | 17.28 | 2,300 |
May 29, 2024 | 17.60 | 17.89 | 16.80 | 17.86 | 17.54 | 8,200 |
May 28, 2024 | 17.75 | 17.90 | 17.75 | 17.90 | 17.58 | 1,100 |
May 24, 2024 | 17.42 | 17.90 | 17.42 | 17.90 | 17.58 | 800 |
May 23, 2024 | 17.79 | 18.25 | 17.25 | 17.98 | 17.66 | 5,700 |
May 22, 2024 | 18.00 | 18.20 | 17.80 | 18.19 | 17.86 | 2,400 |
May 21, 2024 | 17.89 | 18.20 | 17.89 | 18.00 | 17.68 | 1,800 |
May 20, 2024 | 17.95 | 17.99 | 17.95 | 17.99 | 17.67 | 500 |
May 17, 2024 | 17.80 | 18.00 | 17.75 | 18.00 | 17.68 | 8,700 |
May 16, 2024 | 17.65 | 17.80 | 17.45 | 17.70 | 17.38 | 6,000 |
May 15, 2024 | 17.41 | 17.65 | 17.39 | 17.51 | 17.20 | 14,700 |
May 14, 2024 | 17.45 | 17.45 | 17.00 | 17.35 | 17.04 | 7,400 |
May 13, 2024 | 17.48 | 17.48 | 17.15 | 17.16 | 16.85 | 3,100 |
May 10, 2024 | 17.00 | 17.32 | 16.96 | 17.32 | 17.01 | 3,000 |
May 09, 2024 | 17.05 | 17.07 | 16.99 | 17.00 | 16.69 | 4,800 |
May 08, 2024 | 17.45 | 17.49 | 16.87 | 17.03 | 16.73 | 12,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |