Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Oct 03, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Oct 02, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Oct 01, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Sept 30, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Sept 27, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
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 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Sept 23, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Sept 20, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Sept 19, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Sept 18, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Sept 17, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Sept 16, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Sept 13, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Sept 12, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Sept 11, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Sept 10, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Sept 09, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Sept 06, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Sept 05, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Sept 04, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Sept 03, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Aug 30, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Aug 29, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Aug 28, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Aug 27, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Aug 26, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Aug 23, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Aug 22, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Aug 21, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Aug 20, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Aug 19, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Aug 16, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Aug 15, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Aug 14, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Aug 13, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Aug 12, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Aug 09, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Aug 08, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Aug 07, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Aug 06, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Aug 05, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Aug 02, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Aug 01, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Jul 31, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Jul 30, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Jul 29, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Jul 26, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Jul 25, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jul 24, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jul 23, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jul 22, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Jul 19, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Jul 18, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Jul 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Jul 16, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jul 15, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Jul 12, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jul 11, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jul 10, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Jul 09, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jul 08, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jul 05, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jul 03, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jul 02, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jul 01, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Jun 28, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Jun 27, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jun 26, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jun 25, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Jun 24, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jun 21, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Jun 20, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Jun 18, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jun 17, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Jun 14, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jun 13, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Jun 12, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Jun 11, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jun 10, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jun 07, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Jun 06, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Jun 05, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Jun 04, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Jun 03, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
May 31, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
May 30, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
May 29, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
May 28, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
May 24, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
May 23, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
May 22, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
May 21, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
May 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
May 17, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
May 16, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
May 15, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
May 14, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |