Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Sept 26, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Sept 25, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Sept 24, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Sept 23, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Sept 20, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Sept 19, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Sept 18, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Sept 17, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Sept 16, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Sept 13, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Sept 12, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Sept 11, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Sept 10, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Sept 09, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Sept 06, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Sept 05, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Sept 04, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Sept 03, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Aug 30, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Aug 29, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Aug 28, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Aug 27, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Aug 26, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Aug 23, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Aug 22, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Aug 21, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Aug 20, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Aug 19, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Aug 16, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Aug 15, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Aug 14, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Aug 13, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Aug 12, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Aug 09, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Aug 08, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Aug 07, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Aug 06, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Aug 05, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Aug 02, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Aug 01, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Jul 31, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Jul 30, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Jul 29, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Jul 26, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Jul 25, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Jul 24, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Jul 23, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Jul 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Jul 19, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Jul 18, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Jul 17, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Jul 16, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Jul 15, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Jul 12, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Jul 11, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Jul 10, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Jul 09, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Jul 08, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jul 05, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Jul 03, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Jul 02, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Jul 01, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jun 28, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Jun 27, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jun 26, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Jun 25, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Jun 24, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Jun 21, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Jun 20, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jun 18, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Jun 17, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Jun 14, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Jun 13, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Jun 12, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Jun 11, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Jun 10, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Jun 07, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Jun 06, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Jun 05, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Jun 04, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Jun 03, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
May 31, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
May 30, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
May 29, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
May 28, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
May 24, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
May 23, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
May 22, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
May 21, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
May 20, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
May 17, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
May 16, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
May 15, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
May 14, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
May 13, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
May 10, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
May 09, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
May 08, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
May 07, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |