Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 14, 2024 | - | - | - | - | - | - |
Oct 11, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Oct 10, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Oct 09, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Oct 08, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Oct 07, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Oct 04, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Oct 03, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Oct 02, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Oct 01, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Sept 30, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Sept 27, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Sept 26, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Sept 25, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Sept 24, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Sept 23, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Sept 20, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Sept 19, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Sept 18, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Sept 17, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Sept 16, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Sept 13, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Sept 12, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Sept 11, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Sept 10, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Sept 09, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Sept 06, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Sept 05, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Sept 04, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Sept 03, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Aug 30, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Aug 29, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Aug 28, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Aug 27, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Aug 26, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Aug 23, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Aug 22, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Aug 21, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Aug 20, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Aug 19, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Aug 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Aug 15, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Aug 14, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Aug 13, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Aug 12, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Aug 09, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Aug 08, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Aug 07, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Aug 06, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Aug 05, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Aug 02, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Aug 01, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Jul 31, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Jul 30, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Jul 29, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Jul 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Jul 25, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Jul 24, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jul 23, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Jul 22, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Jul 19, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Jul 18, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jul 17, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Jul 16, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Jul 15, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Jul 12, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jul 11, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Jul 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jul 09, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Jul 08, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Jul 05, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Jul 05, 2024 | 0.073 Dividend | |||||
Jul 03, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | - |
Jul 02, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.34 | - |
Jul 01, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.29 | - |
Jun 28, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.37 | - |
Jun 27, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.36 | - |
Jun 26, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | - |
Jun 25, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | - |
Jun 24, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.44 | - |
Jun 21, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.35 | - |
Jun 20, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.34 | - |
Jun 18, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.31 | - |
Jun 17, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.25 | - |
Jun 14, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.22 | - |
Jun 13, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.27 | - |
Jun 12, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.29 | - |
Jun 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.23 | - |
Jun 10, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.30 | - |
Jun 07, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.26 | - |
Jun 06, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.34 | - |
Jun 05, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.35 | - |
Jun 04, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.30 | - |
Jun 03, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.29 | - |
May 31, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.34 | - |
May 30, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.16 | - |
May 29, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.05 | - |
May 28, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.22 | - |
May 24, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.28 | - |
May 23, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |