Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Oct 10, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Oct 09, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Oct 08, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Oct 07, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Oct 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Oct 03, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Oct 02, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Oct 01, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Sept 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Sept 27, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Sept 26, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Sept 25, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Sept 24, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Sept 23, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Sept 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Sept 19, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Sept 18, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Sept 17, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Sept 16, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Sept 13, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Sept 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Sept 11, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Sept 10, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Sept 09, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Sept 06, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Sept 05, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Sept 04, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Sept 03, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Aug 30, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Aug 29, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Aug 28, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Aug 27, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Aug 26, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Aug 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Aug 22, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Aug 21, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Aug 20, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Aug 19, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Aug 16, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Aug 15, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Aug 14, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Aug 13, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Aug 12, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Aug 09, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Aug 08, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Aug 07, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Aug 06, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Aug 02, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Aug 01, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Jul 31, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jul 30, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Jul 29, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Jul 26, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Jul 25, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jul 24, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Jul 23, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Jul 22, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jul 19, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Jul 18, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Jul 17, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jul 16, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Jul 15, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jul 12, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Jul 11, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Jul 10, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Jul 09, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Jul 08, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jul 05, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Jul 04, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jul 03, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Jul 02, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Jun 28, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jun 27, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jun 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jun 25, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jun 24, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jun 21, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jun 20, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jun 19, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Jun 18, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Jun 17, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jun 14, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jun 13, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Jun 12, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jun 11, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jun 10, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jun 07, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Jun 06, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Jun 05, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jun 04, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jun 03, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
May 31, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
May 30, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
May 29, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
May 28, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
May 27, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
May 24, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
May 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
May 22, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |