Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Oct 03, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Oct 02, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Oct 01, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Sept 30, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Sept 27, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Sept 26, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Sept 25, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Sept 24, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Sept 23, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Sept 20, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Sept 19, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Sept 18, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Sept 17, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Sept 16, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Sept 13, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Sept 12, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Sept 11, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Sept 10, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Sept 09, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Sept 06, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Sept 05, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Sept 04, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Sept 03, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Aug 30, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Aug 29, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Aug 28, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Aug 27, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Aug 26, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Aug 23, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Aug 22, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Aug 21, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Aug 20, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Aug 19, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Aug 16, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Aug 15, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Aug 14, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Aug 13, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Aug 12, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Aug 09, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Aug 08, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Aug 07, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Aug 06, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Aug 05, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Aug 02, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Aug 01, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jul 31, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Jul 30, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jul 29, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Jul 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Jul 25, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jul 24, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Jul 23, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jul 22, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Jul 19, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Jul 18, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Jul 17, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Jul 16, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Jul 15, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jul 12, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jul 11, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Jul 10, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Jul 09, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Jul 08, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Jul 05, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jul 03, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Jul 02, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jul 01, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jun 28, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jun 27, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Jun 27, 2024 | 0.043 Dividend | |||||
Jun 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.11 | - |
Jun 25, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.20 | - |
Jun 24, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.28 | - |
Jun 21, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.13 | - |
Jun 20, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.12 | - |
Jun 18, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.04 | - |
Jun 17, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.98 | - |
Jun 14, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.85 | - |
Jun 13, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.93 | - |
Jun 12, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.99 | - |
Jun 11, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.00 | - |
Jun 10, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.10 | - |
Jun 07, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.12 | - |
Jun 06, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.16 | - |
Jun 05, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.18 | - |
Jun 04, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.15 | - |
Jun 03, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.24 | - |
May 31, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.13 | - |
May 30, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.13 | - |
May 29, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.05 | - |
May 28, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.22 | - |
May 24, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.34 | - |
May 23, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.27 | - |
May 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | - |
May 21, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.54 | - |
May 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.53 | - |
May 17, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.63 | - |
May 16, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.57 | - |
May 15, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |