Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 09, 2024 | 15.81 | 16.53 | 15.81 | 16.52 | 16.52 | 21,300 |
Oct 08, 2024 | 16.27 | 16.44 | 15.87 | 16.39 | 16.39 | 20,300 |
Oct 07, 2024 | 16.46 | 16.73 | 16.21 | 16.41 | 16.41 | 28,600 |
Oct 04, 2024 | 16.65 | 16.76 | 16.42 | 16.76 | 16.76 | 25,300 |
Oct 03, 2024 | 16.69 | 16.86 | 16.57 | 16.68 | 16.68 | 11,800 |
Oct 02, 2024 | 16.92 | 17.21 | 16.92 | 17.21 | 17.21 | 23,500 |
Oct 01, 2024 | 16.80 | 17.06 | 16.74 | 16.92 | 16.92 | 51,000 |
Sept 30, 2024 | 16.69 | 16.79 | 16.53 | 16.77 | 16.77 | 28,400 |
Sept 27, 2024 | 17.25 | 18.36 | 17.25 | 18.24 | 18.24 | 413,100 |
Sept 27, 2024 | 0.098 Dividend | |||||
Sept 26, 2024 | 18.16 | 18.31 | 17.86 | 18.25 | 18.15 | 37,900 |
Sept 25, 2024 | 18.11 | 18.42 | 18.04 | 18.18 | 18.08 | 40,600 |
Sept 24, 2024 | 18.50 | 18.50 | 18.37 | 18.40 | 18.30 | 25,600 |
Sept 23, 2024 | 18.40 | 18.40 | 18.21 | 18.34 | 18.24 | 71,100 |
Sept 20, 2024 | 18.21 | 19.20 | 17.89 | 18.97 | 18.87 | 50,700 |
Sept 19, 2024 | 18.43 | 18.55 | 18.34 | 18.48 | 18.38 | 12,200 |
Sept 18, 2024 | 17.82 | 18.54 | 17.82 | 17.96 | 17.86 | 36,300 |
Sept 17, 2024 | 17.79 | 17.87 | 17.55 | 17.65 | 17.56 | 17,700 |
Sept 16, 2024 | 17.33 | 17.84 | 17.33 | 17.83 | 17.73 | 11,500 |
Sept 13, 2024 | 17.48 | 17.71 | 17.46 | 17.65 | 17.56 | 25,600 |
Sept 12, 2024 | 17.68 | 17.71 | 17.47 | 17.64 | 17.55 | 26,700 |
Sept 11, 2024 | 17.39 | 17.78 | 17.36 | 17.78 | 17.68 | 24,000 |
Sept 10, 2024 | 17.29 | 18.60 | 17.20 | 17.52 | 17.43 | 79,300 |
Sept 09, 2024 | 17.29 | 17.47 | 17.29 | 17.37 | 17.28 | 67,800 |
Sept 06, 2024 | 17.23 | 17.37 | 16.97 | 17.20 | 17.11 | 23,400 |
Sept 05, 2024 | 17.37 | 17.40 | 17.15 | 17.17 | 17.08 | 25,100 |
Sept 04, 2024 | 17.53 | 17.62 | 17.23 | 17.41 | 17.32 | 30,000 |
Sept 03, 2024 | 17.71 | 17.76 | 17.22 | 17.22 | 17.13 | 56,400 |
Aug 30, 2024 | 14.47 | 14.77 | 14.47 | 14.77 | 14.69 | 24,200 |
Aug 29, 2024 | 14.48 | 14.72 | 14.48 | 14.61 | 14.53 | 109,100 |
Aug 28, 2024 | 14.55 | 14.77 | 14.35 | 14.60 | 14.52 | 32,700 |
Aug 27, 2024 | 14.63 | 14.82 | 14.49 | 14.66 | 14.58 | 105,100 |
Aug 26, 2024 | 14.91 | 15.16 | 14.75 | 14.86 | 14.78 | 34,900 |
Aug 23, 2024 | 14.82 | 15.05 | 14.82 | 15.00 | 14.92 | 24,000 |
Aug 22, 2024 | 14.62 | 14.74 | 14.62 | 14.73 | 14.65 | 16,400 |
Aug 21, 2024 | 14.32 | 14.60 | 14.32 | 14.52 | 14.44 | 35,000 |
Aug 20, 2024 | 14.20 | 14.23 | 14.06 | 14.18 | 14.10 | 31,800 |
Aug 19, 2024 | 14.03 | 14.32 | 14.03 | 14.28 | 14.20 | 24,200 |
Aug 16, 2024 | 13.89 | 13.97 | 13.89 | 13.96 | 13.89 | 56,500 |
Aug 15, 2024 | 14.16 | 14.30 | 13.94 | 14.20 | 14.12 | 35,100 |
Aug 14, 2024 | 14.13 | 14.13 | 13.92 | 14.12 | 14.04 | 218,200 |
Aug 13, 2024 | 14.03 | 14.20 | 13.94 | 14.02 | 13.94 | 32,000 |
Aug 12, 2024 | 13.72 | 14.03 | 13.72 | 13.84 | 13.77 | 539,300 |
Aug 09, 2024 | 13.72 | 13.95 | 13.69 | 13.95 | 13.88 | 146,400 |
Aug 08, 2024 | 12.95 | 13.98 | 12.95 | 13.83 | 13.76 | 88,300 |
Aug 07, 2024 | 13.39 | 13.39 | 12.90 | 12.97 | 12.90 | 50,900 |
Aug 06, 2024 | 13.21 | 13.41 | 13.19 | 13.37 | 13.30 | 54,000 |
Aug 05, 2024 | 13.80 | 14.05 | 13.80 | 13.93 | 13.86 | 13,700 |
Aug 02, 2024 | 14.35 | 14.35 | 14.22 | 14.26 | 14.18 | 35,500 |
Aug 01, 2024 | 14.86 | 14.86 | 14.45 | 14.51 | 14.43 | 48,100 |
Jul 31, 2024 | 14.77 | 14.94 | 14.74 | 14.77 | 14.69 | 23,100 |
Jul 30, 2024 | 14.35 | 14.51 | 14.35 | 14.51 | 14.43 | 35,200 |
Jul 29, 2024 | 14.38 | 14.42 | 14.28 | 14.35 | 14.27 | 62,600 |
Jul 26, 2024 | 14.54 | 14.63 | 14.34 | 14.40 | 14.32 | 30,100 |
Jul 25, 2024 | 14.57 | 14.79 | 14.47 | 14.60 | 14.52 | 61,600 |
Jul 24, 2024 | 14.74 | 14.80 | 14.64 | 14.64 | 14.56 | 30,600 |
Jul 23, 2024 | 14.76 | 14.91 | 14.70 | 14.78 | 14.70 | 19,800 |
Jul 22, 2024 | 14.86 | 14.90 | 14.76 | 14.82 | 14.74 | 18,800 |
Jul 19, 2024 | 14.62 | 14.80 | 14.62 | 14.73 | 14.65 | 29,400 |
Jul 18, 2024 | 14.88 | 14.93 | 14.69 | 14.72 | 14.64 | 26,300 |
Jul 17, 2024 | 15.04 | 15.10 | 14.89 | 15.02 | 14.94 | 21,100 |
Jul 16, 2024 | 14.95 | 15.19 | 14.92 | 15.08 | 15.00 | 24,200 |
Jul 15, 2024 | 14.94 | 15.17 | 14.80 | 14.85 | 14.77 | 23,800 |
Jul 12, 2024 | 14.88 | 15.11 | 14.88 | 15.04 | 14.96 | 58,200 |
Jul 11, 2024 | 14.20 | 14.46 | 14.20 | 14.42 | 14.34 | 63,100 |
Jul 10, 2024 | 13.88 | 13.91 | 13.73 | 13.90 | 13.83 | 41,800 |
Jul 09, 2024 | 13.80 | 13.98 | 13.80 | 13.82 | 13.75 | 95,400 |
Jul 08, 2024 | 13.90 | 14.11 | 13.86 | 13.88 | 13.81 | 132,600 |
Jul 05, 2024 | 13.85 | 14.19 | 13.71 | 14.08 | 14.00 | 38,800 |
Jul 03, 2024 | 13.53 | 14.08 | 13.53 | 13.80 | 13.73 | 36,400 |
Jul 02, 2024 | 13.61 | 13.82 | 13.49 | 13.67 | 13.60 | 38,000 |
Jul 01, 2024 | 13.82 | 13.89 | 13.60 | 13.60 | 13.53 | 20,900 |
Jun 28, 2024 | 13.90 | 13.93 | 13.62 | 13.74 | 13.67 | 16,000 |
Jun 27, 2024 | 13.91 | 14.13 | 13.72 | 14.10 | 14.02 | 18,300 |
Jun 26, 2024 | 13.74 | 14.12 | 13.74 | 14.12 | 14.04 | 38,600 |
Jun 25, 2024 | 13.87 | 14.21 | 13.87 | 14.09 | 14.01 | 38,200 |
Jun 24, 2024 | 14.17 | 14.62 | 14.17 | 14.57 | 14.49 | 167,300 |
Jun 21, 2024 | 14.36 | 14.44 | 14.35 | 14.41 | 14.33 | 19,300 |
Jun 20, 2024 | 14.00 | 14.67 | 14.00 | 14.49 | 14.41 | 343,400 |
Jun 18, 2024 | 14.43 | 14.43 | 14.10 | 14.27 | 14.19 | 82,000 |
Jun 17, 2024 | 13.84 | 14.05 | 13.83 | 13.99 | 13.91 | 24,000 |
Jun 14, 2024 | 14.13 | 14.15 | 13.87 | 14.02 | 13.94 | 20,300 |
Jun 13, 2024 | 14.43 | 14.59 | 14.15 | 14.28 | 14.20 | 20,600 |
Jun 12, 2024 | 14.71 | 14.89 | 14.55 | 14.68 | 14.60 | 13,600 |
Jun 11, 2024 | 14.19 | 14.37 | 13.95 | 14.19 | 14.11 | 28,400 |
Jun 10, 2024 | 14.05 | 14.16 | 13.89 | 14.16 | 14.08 | 8,200 |
Jun 07, 2024 | 14.21 | 14.27 | 14.09 | 14.09 | 14.01 | 32,700 |
Jun 06, 2024 | 14.45 | 14.63 | 14.37 | 14.49 | 14.41 | 54,000 |
Jun 05, 2024 | 14.53 | 14.53 | 14.22 | 14.36 | 14.28 | 63,400 |
Jun 04, 2024 | 13.76 | 14.05 | 13.76 | 14.02 | 13.94 | 14,900 |
Jun 03, 2024 | 13.91 | 14.18 | 13.89 | 13.93 | 13.86 | 39,400 |
May 31, 2024 | 13.59 | 13.70 | 13.48 | 13.70 | 13.63 | 39,500 |
May 30, 2024 | 13.53 | 13.94 | 13.53 | 13.75 | 13.68 | 20,100 |
May 29, 2024 | 13.83 | 13.84 | 13.45 | 13.45 | 13.38 | 63,500 |
May 28, 2024 | 13.86 | 13.93 | 13.78 | 13.93 | 13.86 | 179,400 |
May 24, 2024 | 13.91 | 13.92 | 13.84 | 13.88 | 13.81 | 31,200 |
May 23, 2024 | 14.01 | 14.10 | 13.88 | 13.93 | 13.86 | 17,100 |
May 22, 2024 | 13.97 | 14.08 | 13.89 | 13.94 | 13.87 | 14,600 |
May 21, 2024 | 14.02 | 14.05 | 13.98 | 14.01 | 13.93 | 14,600 |
May 20, 2024 | 14.03 | 14.16 | 14.03 | 14.12 | 14.04 | 29,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |