Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Oct 03, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Oct 02, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Oct 01, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Sept 30, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Sept 27, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Sept 26, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Sept 25, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
Sept 24, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Sept 23, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Sept 20, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Sept 19, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Sept 18, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Sept 17, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Sept 16, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Sept 13, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Sept 12, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Sept 11, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Sept 10, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Sept 09, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
Sept 06, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Sept 05, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Sept 04, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Sept 03, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Aug 30, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Aug 29, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Aug 28, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Aug 27, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Aug 26, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Aug 23, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Aug 22, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Aug 21, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Aug 20, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Aug 19, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Aug 16, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Aug 15, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Aug 14, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Aug 13, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Aug 12, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
Aug 09, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
Aug 08, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Aug 07, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Aug 06, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Aug 05, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Aug 02, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
Aug 01, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Jul 31, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Jul 30, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Jul 29, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Jul 26, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Jul 25, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Jul 24, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Jul 23, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Jul 22, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Jul 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Jul 18, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jul 17, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Jul 16, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Jul 15, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Jul 12, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Jul 11, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Jul 10, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Jul 09, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Jul 08, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Jul 05, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Jul 03, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Jul 02, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Jul 01, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Jun 28, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Jun 27, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Jun 26, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Jun 25, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Jun 24, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Jun 24, 2024 | 0.017 Dividend | |||||
Jun 21, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.77 | - |
Jun 20, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.83 | - |
Jun 18, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.89 | - |
Jun 17, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.81 | - |
Jun 14, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.66 | - |
Jun 13, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | - |
Jun 12, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.59 | - |
Jun 11, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.42 | - |
Jun 10, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | - |
Jun 07, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.35 | - |
Jun 06, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.35 | - |
Jun 05, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.42 | - |
Jun 04, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.19 | - |
Jun 03, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.23 | - |
May 31, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.27 | - |
May 30, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.27 | - |
May 29, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.33 | - |
May 28, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | - |
May 24, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.47 | - |
May 23, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | - |
May 22, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.42 | - |
May 21, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.47 | - |
May 20, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.47 | - |
May 17, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | - |
May 16, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | - |
May 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |