Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Nov 21, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Nov 20, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Nov 19, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Nov 18, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Nov 15, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Nov 14, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Nov 13, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Nov 12, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Nov 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Nov 08, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Nov 07, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Nov 06, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Nov 05, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Nov 04, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Nov 01, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Oct 31, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Oct 30, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Oct 29, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Oct 28, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Oct 25, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Oct 24, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Oct 23, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Oct 22, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Oct 21, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Oct 18, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Oct 17, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Oct 16, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Oct 15, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Oct 14, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Oct 11, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Oct 10, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Oct 09, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Oct 08, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Oct 07, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Oct 04, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Oct 03, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Oct 02, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Oct 01, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Sep 30, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Sep 27, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Sep 26, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Sep 25, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Sep 24, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Sep 23, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Sep 20, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Sep 19, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Sep 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Sep 17, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Sep 16, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
Sep 13, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Sep 12, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Sep 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Sep 10, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Sep 09, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Sep 06, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Sep 05, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Sep 04, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Sep 03, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Aug 30, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Aug 29, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Aug 28, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Aug 27, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Aug 26, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Aug 23, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Aug 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Aug 21, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Aug 20, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Aug 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Aug 16, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Aug 15, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Aug 14, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Aug 13, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Aug 12, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Aug 09, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Aug 08, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Aug 07, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Aug 06, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Aug 05, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Aug 02, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Aug 01, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Jul 31, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Jul 30, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Jul 29, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Jul 26, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Jul 25, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Jul 24, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Jul 23, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Jul 22, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Jul 19, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Jul 18, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Jul 17, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Jul 16, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jul 15, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Jul 12, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Jul 11, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jul 10, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Jul 09, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Jul 08, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Jul 05, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |