Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Oct 03, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Oct 02, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Oct 01, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Sept 30, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Sept 27, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Sept 26, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Sept 25, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Sept 24, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Sept 23, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Sept 20, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Sept 19, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Sept 18, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Sept 17, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Sept 16, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Sept 13, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Sept 12, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Sept 11, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Sept 10, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Sept 09, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Sept 06, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Sept 05, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Sept 04, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Sept 03, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Aug 30, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Aug 29, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Aug 28, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Aug 27, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Aug 26, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Aug 23, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Aug 22, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Aug 21, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Aug 20, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Aug 19, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Aug 16, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Aug 15, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Aug 14, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Aug 13, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Aug 12, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Aug 09, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Aug 08, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Aug 07, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
Aug 06, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Aug 05, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Aug 02, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Aug 01, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Jul 31, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Jul 30, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Jul 29, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Jul 26, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jul 25, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jul 24, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Jul 23, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Jul 22, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Jul 19, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Jul 18, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Jul 17, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jul 16, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Jul 15, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jul 12, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Jul 11, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jul 10, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Jul 09, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Jul 08, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Jul 05, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Jul 03, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Jul 02, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jul 01, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Jun 28, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jun 27, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Jun 26, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jun 25, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Jun 24, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Jun 21, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Jun 20, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Jun 18, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Jun 17, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Jun 14, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jun 13, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Jun 12, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jun 11, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Jun 10, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Jun 07, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Jun 06, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Jun 05, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Jun 04, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Jun 03, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
May 31, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
May 30, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
May 29, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
May 28, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
May 24, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
May 23, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
May 22, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
May 21, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
May 20, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
May 17, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
May 16, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
May 15, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
May 14, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |