Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Oct 03, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Oct 02, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Oct 01, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Sept 30, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Sept 27, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Sept 26, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Sept 25, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Sept 24, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Sept 23, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Sept 20, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Sept 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Sept 18, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Sept 17, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Sept 16, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Sept 13, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Sept 12, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Sept 11, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Sept 10, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Sept 09, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Sept 06, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Sept 05, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Sept 04, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Sept 03, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Aug 30, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Aug 29, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Aug 28, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Aug 28, 2024 | 0.047 Dividend | |||||
Aug 27, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.44 | - |
Aug 26, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.44 | - |
Aug 23, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.44 | - |
Aug 22, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.23 | - |
Aug 21, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.32 | - |
Aug 20, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.21 | - |
Aug 19, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.26 | - |
Aug 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | - |
Aug 15, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | - |
Aug 14, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.92 | - |
Aug 13, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.88 | - |
Aug 12, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.60 | - |
Aug 09, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.62 | - |
Aug 08, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.61 | - |
Aug 07, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.30 | - |
Aug 06, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | - |
Aug 05, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.21 | - |
Aug 02, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.67 | - |
Aug 01, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.86 | - |
Jul 31, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.97 | - |
Jul 30, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.81 | - |
Jul 29, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.83 | - |
Jul 29, 2024 | 0.027 Dividend | |||||
Jul 26, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.84 | - |
Jul 25, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.62 | - |
Jul 24, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.56 | - |
Jul 23, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.59 | - |
Jul 22, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.68 | - |
Jul 19, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.61 | - |
Jul 18, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.72 | - |
Jul 17, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.81 | - |
Jul 16, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.79 | - |
Jul 15, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.57 | - |
Jul 12, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.61 | - |
Jul 11, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.49 | - |
Jul 10, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.37 | - |
Jul 09, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.21 | - |
Jul 08, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.17 | - |
Jul 05, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.08 | - |
Jul 03, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.10 | - |
Jul 02, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.04 | - |
Jul 01, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.00 | - |
Jun 28, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | - |
Jun 27, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | - |
Jun 26, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.06 | - |
Jun 26, 2024 | 0.058 Dividend | |||||
Jun 25, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.14 | - |
Jun 24, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.27 | - |
Jun 21, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.15 | - |
Jun 20, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.23 | - |
Jun 18, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.23 | - |
Jun 17, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.21 | - |
Jun 14, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.05 | - |
Jun 13, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.05 | - |
Jun 12, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.89 | - |
Jun 11, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.88 | - |
Jun 10, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.99 | - |
Jun 07, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.93 | - |
Jun 06, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.98 | - |
Jun 05, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.00 | - |
Jun 04, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.89 | - |
Jun 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | - |
May 31, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.94 | - |
May 30, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.67 | - |
May 29, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.56 | - |
May 29, 2024 | 0.054 Dividend | |||||
May 28, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.76 | - |
May 24, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.85 | - |
May 23, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.79 | - |
May 22, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.04 | - |
May 21, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.11 | - |
May 20, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |