Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 13.00 | 13.19 | 12.83 | 13.09 | 13.09 | 885,200 |
Oct 03, 2024 | 12.24 | 12.90 | 12.09 | 12.83 | 12.83 | 1,257,400 |
Oct 02, 2024 | 12.57 | 12.70 | 12.09 | 12.10 | 12.10 | 785,800 |
Oct 01, 2024 | 11.92 | 12.48 | 11.89 | 12.40 | 12.40 | 1,601,600 |
Sept 30, 2024 | 11.91 | 12.12 | 11.91 | 12.00 | 12.00 | 418,700 |
Sept 27, 2024 | 11.79 | 12.03 | 11.70 | 11.95 | 11.95 | 858,000 |
Sept 26, 2024 | 11.85 | 11.91 | 11.58 | 11.72 | 11.72 | 1,564,600 |
Sept 25, 2024 | 12.01 | 12.04 | 11.86 | 11.95 | 11.95 | 947,600 |
Sept 24, 2024 | 12.11 | 12.18 | 11.98 | 12.00 | 12.00 | 1,249,800 |
Sept 23, 2024 | 12.03 | 12.29 | 11.97 | 11.98 | 11.98 | 2,295,900 |
Sept 20, 2024 | 12.10 | 12.21 | 11.92 | 12.01 | 12.01 | 1,635,200 |
Sept 19, 2024 | 12.21 | 12.23 | 11.93 | 12.12 | 12.12 | 1,048,000 |
Sept 18, 2024 | 12.23 | 12.29 | 12.08 | 12.10 | 12.10 | 1,099,500 |
Sept 17, 2024 | 12.26 | 12.36 | 12.11 | 12.27 | 12.27 | 1,984,300 |
Sept 16, 2024 | 11.99 | 12.42 | 11.99 | 12.19 | 12.19 | 1,086,300 |
Sept 13, 2024 | 12.15 | 12.18 | 11.79 | 11.88 | 11.88 | 890,700 |
Sept 12, 2024 | 12.00 | 12.22 | 11.93 | 12.03 | 12.03 | 781,500 |
Sept 11, 2024 | 12.85 | 12.87 | 11.92 | 12.05 | 12.05 | 1,816,100 |
Sept 10, 2024 | 13.01 | 13.03 | 12.79 | 12.83 | 12.83 | 1,551,700 |
Sept 09, 2024 | 12.93 | 13.09 | 12.89 | 13.01 | 13.01 | 1,768,500 |
Sept 09, 2024 | 0.385 Dividend | |||||
Sept 06, 2024 | 13.30 | 13.39 | 12.99 | 13.13 | 12.74 | 1,553,000 |
Sept 05, 2024 | 13.46 | 13.74 | 13.17 | 13.23 | 12.84 | 652,700 |
Sept 04, 2024 | 13.36 | 13.40 | 13.09 | 13.37 | 12.98 | 1,494,600 |
Sept 03, 2024 | 13.60 | 13.88 | 13.15 | 13.25 | 12.86 | 1,519,800 |
Aug 30, 2024 | 13.05 | 13.59 | 12.70 | 13.53 | 13.13 | 1,866,100 |
Aug 29, 2024 | 13.86 | 14.00 | 11.33 | 13.18 | 12.79 | 6,462,500 |
Aug 28, 2024 | 17.23 | 17.35 | 17.08 | 17.26 | 16.75 | 1,105,900 |
Aug 27, 2024 | 17.57 | 17.57 | 17.18 | 17.25 | 16.74 | 652,000 |
Aug 26, 2024 | 17.57 | 17.72 | 17.34 | 17.51 | 17.00 | 549,200 |
Aug 23, 2024 | 17.36 | 17.55 | 17.30 | 17.31 | 16.80 | 592,600 |
Aug 22, 2024 | 17.66 | 17.66 | 17.21 | 17.26 | 16.75 | 506,900 |
Aug 21, 2024 | 17.35 | 17.62 | 17.34 | 17.53 | 17.02 | 747,100 |
Aug 20, 2024 | 17.51 | 17.58 | 17.19 | 17.25 | 16.74 | 959,900 |
Aug 19, 2024 | 17.32 | 17.74 | 17.13 | 17.50 | 16.99 | 1,659,800 |
Aug 16, 2024 | 17.40 | 17.50 | 17.11 | 17.30 | 16.79 | 821,600 |
Aug 15, 2024 | 17.76 | 18.14 | 17.50 | 17.51 | 17.00 | 741,200 |
Aug 14, 2024 | 17.65 | 17.81 | 17.50 | 17.71 | 17.19 | 340,200 |
Aug 13, 2024 | 17.44 | 17.69 | 17.44 | 17.63 | 17.11 | 389,600 |
Aug 12, 2024 | 16.86 | 17.59 | 16.82 | 17.51 | 17.00 | 716,500 |
Aug 09, 2024 | 16.83 | 16.83 | 16.47 | 16.72 | 16.23 | 596,000 |
Aug 08, 2024 | 16.99 | 16.99 | 16.63 | 16.66 | 16.17 | 711,900 |
Aug 07, 2024 | 17.23 | 17.36 | 16.69 | 16.72 | 16.23 | 1,079,300 |
Aug 06, 2024 | 17.14 | 17.18 | 16.75 | 16.95 | 16.45 | 1,643,000 |
Aug 02, 2024 | 17.69 | 17.82 | 16.93 | 17.23 | 16.72 | 1,936,300 |
Aug 01, 2024 | 19.74 | 19.78 | 18.30 | 18.51 | 17.97 | 2,455,300 |
Jul 31, 2024 | 20.51 | 21.00 | 20.51 | 20.71 | 20.10 | 496,500 |
Jul 30, 2024 | 20.68 | 20.81 | 20.24 | 20.41 | 19.81 | 780,300 |
Jul 29, 2024 | 20.87 | 20.87 | 20.55 | 20.72 | 20.11 | 426,300 |
Jul 26, 2024 | 20.42 | 20.90 | 20.41 | 20.71 | 20.10 | 354,600 |
Jul 25, 2024 | 20.39 | 20.48 | 20.08 | 20.39 | 19.79 | 471,400 |
Jul 24, 2024 | 20.81 | 21.00 | 20.40 | 20.42 | 19.82 | 403,500 |
Jul 23, 2024 | 21.08 | 21.08 | 20.56 | 20.77 | 20.16 | 326,700 |
Jul 22, 2024 | 21.41 | 21.43 | 21.05 | 21.14 | 20.52 | 383,000 |
Jul 19, 2024 | 21.46 | 21.73 | 21.39 | 21.39 | 20.76 | 215,200 |
Jul 18, 2024 | 21.48 | 21.64 | 21.38 | 21.63 | 21.00 | 585,600 |
Jul 17, 2024 | 21.53 | 21.76 | 21.37 | 21.45 | 20.82 | 433,000 |
Jul 16, 2024 | 21.62 | 21.77 | 21.30 | 21.47 | 20.84 | 436,200 |
Jul 15, 2024 | 21.66 | 21.79 | 21.56 | 21.70 | 21.06 | 273,800 |
Jul 12, 2024 | 21.57 | 21.75 | 21.52 | 21.60 | 20.97 | 292,300 |
Jul 11, 2024 | 21.07 | 21.70 | 21.04 | 21.50 | 20.87 | 421,300 |
Jul 10, 2024 | 20.61 | 21.10 | 20.61 | 21.07 | 20.45 | 170,200 |
Jul 09, 2024 | 21.00 | 21.03 | 20.59 | 20.61 | 20.01 | 226,000 |
Jul 08, 2024 | 20.89 | 21.13 | 20.73 | 21.08 | 20.46 | 551,700 |
Jul 05, 2024 | 21.78 | 21.79 | 20.78 | 20.92 | 20.31 | 1,177,700 |
Jul 04, 2024 | 21.71 | 21.84 | 21.68 | 21.82 | 21.18 | 585,300 |
Jul 03, 2024 | 22.02 | 22.07 | 21.62 | 21.69 | 21.05 | 208,800 |
Jul 02, 2024 | 22.10 | 22.33 | 21.89 | 21.99 | 21.35 | 423,600 |
Jun 28, 2024 | 21.98 | 22.10 | 21.85 | 21.92 | 21.28 | 939,800 |
Jun 27, 2024 | 21.86 | 21.98 | 21.78 | 21.91 | 21.27 | 201,500 |
Jun 26, 2024 | 21.72 | 21.99 | 21.69 | 21.75 | 21.11 | 285,100 |
Jun 25, 2024 | 21.80 | 21.93 | 21.69 | 21.76 | 21.12 | 526,400 |
Jun 24, 2024 | 21.53 | 21.91 | 21.53 | 21.89 | 21.25 | 566,500 |
Jun 21, 2024 | 21.74 | 21.93 | 21.35 | 21.45 | 20.82 | 992,700 |
Jun 20, 2024 | 21.33 | 21.69 | 21.33 | 21.62 | 20.99 | 1,155,100 |
Jun 19, 2024 | 21.28 | 21.54 | 21.19 | 21.31 | 20.69 | 195,400 |
Jun 18, 2024 | 21.36 | 21.59 | 21.20 | 21.30 | 20.68 | 385,100 |
Jun 17, 2024 | 21.30 | 21.47 | 20.96 | 21.36 | 20.73 | 874,700 |
Jun 14, 2024 | 21.51 | 21.55 | 21.28 | 21.32 | 20.69 | 349,500 |
Jun 13, 2024 | 22.32 | 22.38 | 21.58 | 21.59 | 20.96 | 298,300 |
Jun 12, 2024 | 22.65 | 22.75 | 22.38 | 22.38 | 21.72 | 244,800 |
Jun 11, 2024 | 22.11 | 22.57 | 21.98 | 22.55 | 21.89 | 367,500 |
Jun 10, 2024 | 22.00 | 22.30 | 21.96 | 22.15 | 21.50 | 439,700 |
Jun 10, 2024 | 0.385 Dividend | |||||
Jun 07, 2024 | 22.31 | 22.42 | 22.11 | 22.20 | 21.18 | 451,200 |
Jun 06, 2024 | 21.99 | 22.52 | 21.96 | 22.45 | 21.41 | 306,600 |
Jun 05, 2024 | 21.41 | 21.98 | 21.32 | 21.96 | 20.95 | 493,600 |
Jun 04, 2024 | 21.21 | 21.38 | 20.89 | 21.21 | 20.23 | 1,113,400 |
Jun 03, 2024 | 22.45 | 22.50 | 21.34 | 21.41 | 20.42 | 655,700 |
May 31, 2024 | 22.54 | 22.77 | 22.03 | 22.37 | 21.34 | 1,076,900 |
May 30, 2024 | 22.47 | 22.88 | 22.37 | 22.45 | 21.41 | 190,800 |
May 29, 2024 | 22.96 | 23.16 | 22.40 | 22.55 | 21.51 | 983,800 |
May 28, 2024 | 22.40 | 23.03 | 22.40 | 23.01 | 21.95 | 619,000 |
May 27, 2024 | 22.47 | 22.56 | 22.31 | 22.40 | 21.37 | 82,900 |
May 24, 2024 | 22.35 | 22.56 | 22.31 | 22.47 | 21.43 | 271,800 |
May 23, 2024 | 22.61 | 22.76 | 22.15 | 22.29 | 21.26 | 263,400 |
May 22, 2024 | 22.93 | 22.96 | 22.57 | 22.63 | 21.59 | 490,300 |
May 21, 2024 | 23.22 | 23.34 | 23.01 | 23.04 | 21.98 | 1,099,700 |
May 17, 2024 | 23.21 | 23.47 | 23.10 | 23.22 | 22.15 | 707,400 |
May 16, 2024 | 23.84 | 23.90 | 23.14 | 23.15 | 22.08 | 305,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |