Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Oct 03, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Oct 02, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Oct 01, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Sept 30, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Sept 27, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Sept 26, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Sept 25, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Sept 24, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Sept 23, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Sept 20, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Sept 19, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Sept 18, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Sept 17, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Sept 16, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Sept 13, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Sept 12, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Sept 11, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Sept 10, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Sept 09, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Sept 06, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Sept 05, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Sept 04, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Sept 03, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Aug 30, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Aug 29, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Aug 28, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Aug 27, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Aug 26, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Aug 23, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Aug 22, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Aug 21, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Aug 20, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Aug 19, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Aug 16, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Aug 15, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Aug 14, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Aug 13, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Aug 12, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Aug 09, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Aug 08, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Aug 07, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Aug 06, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Aug 05, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Aug 02, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Aug 01, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jul 31, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Jul 30, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Jul 29, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Jul 26, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Jul 25, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Jul 24, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Jul 23, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Jul 22, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Jul 19, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Jul 18, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Jul 17, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Jul 16, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Jul 15, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Jul 12, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Jul 11, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jul 10, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Jul 09, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Jul 08, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Jul 05, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Jul 03, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Jul 02, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Jul 01, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Jun 28, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jun 27, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Jun 26, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Jun 25, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jun 24, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Jun 21, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jun 20, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Jun 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jun 17, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Jun 14, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jun 13, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jun 12, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Jun 11, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Jun 10, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Jun 07, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jun 06, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jun 05, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jun 04, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Jun 03, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
May 31, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 30, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
May 29, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
May 28, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
May 24, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 23, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
May 22, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
May 21, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
May 20, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
May 17, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
May 16, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
May 15, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
May 14, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |