Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Oct 03, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Oct 02, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Oct 01, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Sept 30, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Sept 27, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Sept 26, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Sept 25, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Sept 24, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Sept 23, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Sept 20, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Sept 19, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Sept 18, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Sept 17, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Sept 16, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Sept 13, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Sept 12, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Sept 11, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Sept 10, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Sept 09, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Sept 06, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Sept 05, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Sept 04, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Sept 03, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Aug 30, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Aug 29, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Aug 28, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Aug 27, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Aug 26, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Aug 23, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Aug 22, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Aug 21, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Aug 20, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Aug 19, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Aug 16, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Aug 15, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Aug 14, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Aug 13, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Aug 12, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Aug 09, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Aug 08, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Aug 07, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Aug 06, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Aug 05, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Aug 02, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Aug 01, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Jul 31, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Jul 30, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Jul 29, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Jul 26, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Jul 25, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Jul 24, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Jul 23, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Jul 22, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Jul 19, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Jul 18, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Jul 17, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Jul 16, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Jul 15, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Jul 12, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Jul 11, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Jul 10, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Jul 09, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jul 08, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jul 05, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Jul 03, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Jul 02, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jul 01, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jun 28, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Jun 27, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Jun 26, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Jun 25, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Jun 24, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jun 21, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Jun 20, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Jun 18, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jun 17, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Jun 14, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Jun 13, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jun 12, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jun 11, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Jun 10, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Jun 07, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Jun 06, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Jun 05, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Jun 04, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Jun 03, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
May 31, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
May 30, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
May 29, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
May 28, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
May 24, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
May 23, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
May 22, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
May 21, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
May 20, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 17, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
May 16, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
May 15, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
May 14, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |