Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Oct 03, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Oct 02, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Oct 01, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Sept 30, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Sept 27, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Sept 26, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Sept 25, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Sept 24, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Sept 23, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Sept 20, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Sept 19, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Sept 18, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Sept 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Sept 16, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Sept 13, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Sept 12, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Sept 12, 2024 | 0.018 Dividend | |||||
Sept 11, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.72 | - |
Sept 10, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.62 | - |
Sept 09, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.61 | - |
Sept 06, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.49 | - |
Sept 05, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.71 | - |
Sept 04, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.75 | - |
Sept 03, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.78 | - |
Aug 30, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.08 | - |
Aug 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.98 | - |
Aug 28, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.95 | - |
Aug 27, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.03 | - |
Aug 26, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.01 | - |
Aug 23, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.06 | - |
Aug 22, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.84 | - |
Aug 21, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.95 | - |
Aug 20, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.85 | - |
Aug 19, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.90 | - |
Aug 16, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.76 | - |
Aug 15, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.70 | - |
Aug 14, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.51 | - |
Aug 13, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.47 | - |
Aug 12, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.26 | - |
Aug 09, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.27 | - |
Aug 08, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.22 | - |
Aug 07, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.97 | - |
Aug 06, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.01 | - |
Aug 05, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.91 | - |
Aug 02, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.28 | - |
Aug 01, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.53 | - |
Jul 31, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.77 | - |
Jul 30, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.59 | - |
Jul 29, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.60 | - |
Jul 26, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.62 | - |
Jul 25, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.47 | - |
Jul 24, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.50 | - |
Jul 23, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.76 | - |
Jul 22, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.79 | - |
Jul 19, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.65 | - |
Jul 18, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.75 | - |
Jul 17, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.87 | - |
Jul 16, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.04 | - |
Jul 15, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.90 | - |
Jul 12, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.91 | - |
Jul 11, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.80 | - |
Jul 10, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.75 | - |
Jul 09, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.62 | - |
Jul 08, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.65 | - |
Jul 05, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.64 | - |
Jul 03, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.59 | - |
Jul 02, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.51 | - |
Jul 01, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.45 | - |
Jun 28, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.46 | - |
Jun 27, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.47 | - |
Jun 26, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.45 | - |
Jun 25, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.49 | - |
Jun 24, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.46 | - |
Jun 21, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.45 | - |
Jun 20, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.47 | - |
Jun 18, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.49 | - |
Jun 17, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.45 | - |
Jun 14, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.38 | - |
Jun 13, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.45 | - |
Jun 13, 2024 | 0.008 Dividend | |||||
Jun 12, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.49 | - |
Jun 11, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.35 | - |
Jun 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | - |
Jun 07, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.34 | - |
Jun 06, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | - |
Jun 05, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.41 | - |
Jun 04, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.27 | - |
Jun 03, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.31 | - |
May 31, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.29 | - |
May 30, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | - |
May 29, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | - |
May 28, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.34 | - |
May 24, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.36 | - |
May 23, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.27 | - |
May 22, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | - |
May 21, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.45 | - |
May 20, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.45 | - |
May 17, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.44 | - |
May 16, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |