Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 15, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 244 |
Oct 14, 2024 | 15.10 | 15.10 | 14.98 | 14.98 | 14.98 | 4,002 |
Oct 11, 2024 | 15.16 | 15.16 | 15.06 | 15.14 | 15.14 | 5,609 |
Oct 10, 2024 | 15.02 | 15.16 | 15.00 | 15.10 | 15.10 | 4,219 |
Oct 09, 2024 | 14.94 | 15.16 | 14.92 | 15.00 | 15.00 | 7,931 |
Oct 08, 2024 | 14.94 | 15.16 | 14.92 | 14.92 | 14.92 | 3,504 |
Oct 07, 2024 | 14.94 | 14.98 | 14.90 | 14.92 | 14.92 | 4,554 |
Oct 04, 2024 | 15.00 | 15.14 | 14.92 | 14.94 | 14.94 | 7,415 |
Oct 03, 2024 | 15.56 | 15.56 | 15.00 | 15.12 | 15.12 | 4,574 |
Oct 02, 2024 | 15.62 | 15.62 | 15.38 | 15.56 | 15.56 | 2,246 |
Oct 01, 2024 | 15.56 | 15.68 | 15.56 | 15.62 | 15.62 | 2,314 |
Sept 30, 2024 | 15.36 | 15.56 | 15.34 | 15.56 | 15.56 | 7,928 |
Sept 27, 2024 | 15.30 | 15.40 | 15.28 | 15.36 | 15.36 | 8,643 |
Sept 26, 2024 | 15.30 | 15.40 | 15.18 | 15.26 | 15.26 | 10,440 |
Sept 25, 2024 | 15.40 | 15.42 | 15.24 | 15.30 | 15.30 | 3,539 |
Sept 24, 2024 | 15.20 | 15.38 | 15.16 | 15.38 | 15.38 | 3,147 |
Sept 23, 2024 | 15.22 | 15.34 | 15.10 | 15.22 | 15.22 | 4,472 |
Sept 20, 2024 | 15.02 | 15.22 | 15.02 | 15.22 | 15.22 | 17,185 |
Sept 19, 2024 | 15.00 | 15.10 | 14.90 | 15.06 | 15.06 | 7,081 |
Sept 18, 2024 | 15.16 | 15.30 | 14.76 | 14.80 | 14.80 | 10,062 |
Sept 17, 2024 | 15.48 | 15.48 | 15.10 | 15.16 | 15.16 | 6,420 |
Sept 16, 2024 | 15.42 | 15.50 | 15.40 | 15.44 | 15.44 | 5,401 |
Sept 13, 2024 | 15.64 | 15.64 | 15.36 | 15.40 | 15.40 | 5,455 |
Sept 13, 2024 | 0.41 Dividend | |||||
Sept 12, 2024 | 15.82 | 15.90 | 15.82 | 15.82 | 15.41 | 8,754 |
Sept 11, 2024 | 15.90 | 15.98 | 15.86 | 15.88 | 15.47 | 6,468 |
Sept 10, 2024 | 15.92 | 15.98 | 15.86 | 15.92 | 15.51 | 4,860 |
Sept 09, 2024 | 15.90 | 15.96 | 15.88 | 15.90 | 15.49 | 3,493 |
Sept 06, 2024 | 15.96 | 15.98 | 15.88 | 15.88 | 15.47 | 6,954 |
Sept 05, 2024 | 15.92 | 16.00 | 15.84 | 15.98 | 15.57 | 6,208 |
Sept 04, 2024 | 16.00 | 16.06 | 15.92 | 15.92 | 15.51 | 7,214 |
Sept 03, 2024 | 16.16 | 16.20 | 16.00 | 16.00 | 15.59 | 4,472 |
Sept 02, 2024 | 16.00 | 16.20 | 16.00 | 16.10 | 15.68 | 6,307 |
Aug 30, 2024 | 16.02 | 16.18 | 16.00 | 16.00 | 15.59 | 10,091 |
Aug 29, 2024 | 16.28 | 16.34 | 16.00 | 16.10 | 15.68 | 7,440 |
Aug 28, 2024 | 16.40 | 16.46 | 16.26 | 16.28 | 15.86 | 3,309 |
Aug 27, 2024 | 16.50 | 16.64 | 16.30 | 16.30 | 15.88 | 6,552 |
Aug 26, 2024 | 16.48 | 16.56 | 16.44 | 16.50 | 16.07 | 1,948 |
Aug 23, 2024 | 16.78 | 16.78 | 16.44 | 16.48 | 16.05 | 2,341 |
Aug 22, 2024 | 16.54 | 16.80 | 16.40 | 16.52 | 16.09 | 6,292 |
Aug 21, 2024 | 16.58 | 16.60 | 16.52 | 16.52 | 16.09 | 1,804 |
Aug 20, 2024 | 16.80 | 16.82 | 16.58 | 16.58 | 16.15 | 18,006 |
Aug 19, 2024 | 16.44 | 16.80 | 16.44 | 16.80 | 16.36 | 6,350 |
Aug 16, 2024 | 16.60 | 16.80 | 16.44 | 16.44 | 16.01 | 4,757 |
Aug 15, 2024 | 16.50 | 16.62 | 16.40 | 16.62 | 16.19 | 4,126 |
Aug 14, 2024 | 16.44 | 16.48 | 16.38 | 16.46 | 16.03 | 1,583 |
Aug 13, 2024 | 16.32 | 16.50 | 16.32 | 16.50 | 16.07 | 3,917 |
Aug 12, 2024 | 16.32 | 16.50 | 16.30 | 16.32 | 15.90 | 3,979 |
Aug 09, 2024 | 16.30 | 16.50 | 16.22 | 16.30 | 15.88 | 4,261 |
Aug 08, 2024 | 16.30 | 16.38 | 16.12 | 16.30 | 15.88 | 3,797 |
Aug 07, 2024 | 16.18 | 16.40 | 16.10 | 16.30 | 15.88 | 4,840 |
Aug 06, 2024 | 15.60 | 16.04 | 15.60 | 16.04 | 15.62 | 4,879 |
Aug 05, 2024 | 15.80 | 15.80 | 15.50 | 15.74 | 15.33 | 7,765 |
Aug 02, 2024 | 15.96 | 16.18 | 15.80 | 15.82 | 15.41 | 5,456 |
Aug 01, 2024 | 15.90 | 16.02 | 15.88 | 15.98 | 15.57 | 5,726 |
Jul 31, 2024 | 15.92 | 15.98 | 15.80 | 15.90 | 15.49 | 2,528 |
Jul 30, 2024 | 15.94 | 15.94 | 15.80 | 15.92 | 15.51 | 2,183 |
Jul 29, 2024 | 15.96 | 15.98 | 15.74 | 15.94 | 15.53 | 52,982 |
Jul 26, 2024 | 16.00 | 16.04 | 15.96 | 15.96 | 15.55 | 1,611 |
Jul 25, 2024 | 15.84 | 16.16 | 15.74 | 16.04 | 15.62 | 5,456 |
Jul 24, 2024 | 15.94 | 15.94 | 15.72 | 15.86 | 15.45 | 4,802 |
Jul 23, 2024 | 16.24 | 16.24 | 15.72 | 15.96 | 15.55 | 10,346 |
Jul 22, 2024 | 16.92 | 16.92 | 16.24 | 16.24 | 15.82 | 6,747 |
Jul 19, 2024 | 16.62 | 16.96 | 16.52 | 16.92 | 16.48 | 20,501 |
Jul 18, 2024 | 16.50 | 16.74 | 16.24 | 16.70 | 16.27 | 10,753 |
Jul 17, 2024 | 16.66 | 17.00 | 16.46 | 17.00 | 16.56 | 3,343 |
Jul 16, 2024 | 17.02 | 17.02 | 16.60 | 16.66 | 16.23 | 2,449 |
Jul 15, 2024 | 16.82 | 17.12 | 16.70 | 17.02 | 16.58 | 6,861 |
Jul 12, 2024 | 16.68 | 16.84 | 16.54 | 16.84 | 16.40 | 3,585 |
Jul 11, 2024 | 16.40 | 16.60 | 16.30 | 16.60 | 16.17 | 4,042 |
Jul 10, 2024 | 16.26 | 16.52 | 16.24 | 16.38 | 15.96 | 5,615 |
Jul 09, 2024 | 16.32 | 16.50 | 16.24 | 16.36 | 15.94 | 3,084 |
Jul 08, 2024 | 16.58 | 16.70 | 16.34 | 16.36 | 15.94 | 3,603 |
Jul 05, 2024 | 16.70 | 16.78 | 16.52 | 16.58 | 16.15 | 5,240 |
Jul 04, 2024 | 16.64 | 16.70 | 16.62 | 16.64 | 16.21 | 4,483 |
Jul 03, 2024 | 16.50 | 16.72 | 16.42 | 16.62 | 16.19 | 5,881 |
Jul 02, 2024 | 16.30 | 16.44 | 16.22 | 16.38 | 15.96 | 3,469 |
Jul 01, 2024 | 16.24 | 16.70 | 16.18 | 16.30 | 15.88 | 8,289 |
Jun 28, 2024 | 16.46 | 16.50 | 16.24 | 16.24 | 15.82 | 8,478 |
Jun 27, 2024 | 16.52 | 16.52 | 16.30 | 16.44 | 16.01 | 5,938 |
Jun 26, 2024 | 16.62 | 16.76 | 16.42 | 16.42 | 15.99 | 3,774 |
Jun 25, 2024 | 17.14 | 17.14 | 16.58 | 16.60 | 16.17 | 5,711 |
Jun 24, 2024 | 16.98 | 17.24 | 16.96 | 17.18 | 16.73 | 14,560 |
Jun 20, 2024 | 16.56 | 17.94 | 16.28 | 17.94 | 17.48 | 18,908 |
Jun 19, 2024 | 16.12 | 16.60 | 16.12 | 16.42 | 15.99 | 8,916 |
Jun 18, 2024 | 16.00 | 16.54 | 16.00 | 16.54 | 16.11 | 10,396 |
Jun 17, 2024 | 16.10 | 16.36 | 15.90 | 15.96 | 15.55 | 10,103 |
Jun 14, 2024 | 16.30 | 16.32 | 16.02 | 16.08 | 15.66 | 5,692 |
Jun 13, 2024 | 16.74 | 16.74 | 16.06 | 16.32 | 15.90 | 15,370 |
Jun 12, 2024 | 16.50 | 16.80 | 16.34 | 16.60 | 16.17 | 20,560 |
Jun 11, 2024 | 16.60 | 16.66 | 16.52 | 16.60 | 16.17 | 3,632 |
Jun 10, 2024 | 16.60 | 16.68 | 16.48 | 16.60 | 16.17 | 6,789 |
Jun 07, 2024 | 16.40 | 16.66 | 16.40 | 16.64 | 16.21 | 5,149 |
Jun 06, 2024 | 16.44 | 16.60 | 16.44 | 16.50 | 16.07 | 2,546 |
Jun 05, 2024 | 16.44 | 16.52 | 16.40 | 16.44 | 16.01 | 6,256 |
Jun 04, 2024 | 16.66 | 16.76 | 16.32 | 16.32 | 15.90 | 13,953 |
Jun 03, 2024 | 16.70 | 16.80 | 16.64 | 16.64 | 16.21 | 2,453 |
May 31, 2024 | 16.74 | 16.74 | 16.44 | 16.62 | 16.19 | 8,840 |
May 30, 2024 | 16.80 | 16.88 | 16.50 | 16.74 | 16.31 | 4,939 |
May 29, 2024 | 17.10 | 17.30 | 16.80 | 16.80 | 16.36 | 7,525 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |