Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Oct 03, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Oct 02, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Oct 01, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Sept 30, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Sept 27, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Sept 26, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Sept 25, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Sept 24, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Sept 23, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Sept 20, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Sept 19, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Sept 18, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Sept 17, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Sept 16, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Sept 13, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Sept 12, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Sept 11, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Sept 10, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Sept 09, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Sept 06, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Sept 05, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Sept 04, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Sept 03, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Aug 30, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Aug 29, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Aug 28, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Aug 27, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Aug 26, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Aug 23, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Aug 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Aug 21, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Aug 20, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Aug 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Aug 16, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Aug 15, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Aug 14, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Aug 13, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Aug 12, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Aug 09, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Aug 08, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Aug 07, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Aug 06, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Aug 05, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Aug 02, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Aug 01, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Jul 31, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Jul 30, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Jul 29, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Jul 26, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Jul 25, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Jul 24, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Jul 23, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jul 22, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Jul 19, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Jul 18, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Jul 17, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Jul 16, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Jul 15, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Jul 12, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Jul 11, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Jul 10, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Jul 09, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Jul 08, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Jul 05, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Jul 03, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Jul 02, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Jul 01, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jun 28, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jun 27, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Jun 26, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Jun 25, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Jun 25, 2024 | 0.093 Dividend | |||||
Jun 24, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.80 | - |
Jun 21, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.79 | - |
Jun 20, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.84 | - |
Jun 18, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.85 | - |
Jun 17, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.83 | - |
Jun 14, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - |
Jun 13, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.74 | - |
Jun 12, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - |
Jun 11, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.58 | - |
Jun 10, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.60 | - |
Jun 07, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.54 | - |
Jun 06, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.62 | - |
Jun 05, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.62 | - |
Jun 04, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.42 | - |
Jun 03, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.43 | - |
May 31, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.41 | - |
May 30, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.30 | - |
May 29, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.33 | - |
May 28, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | - |
May 24, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.55 | - |
May 23, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.45 | - |
May 22, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.58 | - |
May 21, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.65 | - |
May 20, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.65 | - |
May 17, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.62 | - |
May 16, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.61 | - |
May 15, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |