Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Oct 03, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Oct 02, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Oct 01, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Sept 30, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Sept 27, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Sept 26, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Sept 25, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Sept 24, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Sept 23, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Sept 20, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Sept 19, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Sept 18, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Sept 17, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Sept 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Sept 13, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Sept 12, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Sept 11, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Sept 10, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Sept 09, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Sept 06, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Sept 05, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Sept 04, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Sept 03, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Aug 30, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Aug 29, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Aug 28, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Aug 27, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Aug 26, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Aug 23, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Aug 22, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Aug 21, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Aug 20, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Aug 19, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Aug 16, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Aug 15, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Aug 14, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Aug 13, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Aug 12, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Aug 09, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Aug 08, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Aug 07, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Aug 06, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Aug 05, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Aug 02, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Aug 01, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Jul 31, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Jul 30, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Jul 29, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Jul 26, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Jul 25, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Jul 24, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Jul 23, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Jul 22, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Jul 19, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Jul 18, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
Jul 17, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Jul 16, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Jul 15, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Jul 12, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
Jul 11, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Jul 10, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Jul 09, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Jul 08, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jul 05, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Jul 03, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Jul 02, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Jul 01, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Jun 28, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Jun 27, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Jun 26, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Jun 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jun 24, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jun 21, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Jun 20, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Jun 18, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Jun 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jun 14, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Jun 13, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jun 12, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
Jun 11, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Jun 10, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Jun 07, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Jun 06, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Jun 05, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Jun 04, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jun 03, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
May 31, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
May 30, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
May 29, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
May 28, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
May 24, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
May 23, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
May 22, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
May 21, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
May 20, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
May 17, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
May 16, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
May 15, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
May 14, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |