Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Aug 29, 2024 | 23.76 | 24.00 | 23.76 | 24.00 | 24.00 | 300 |
Aug 28, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Aug 27, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Aug 26, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Aug 23, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Aug 22, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Aug 21, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Aug 20, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Aug 19, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Aug 16, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Aug 15, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Aug 14, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Aug 13, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Aug 12, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Aug 09, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Aug 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 18 |
Aug 07, 2024 | 20.31 | 21.08 | 20.31 | 21.08 | 21.08 | 100 |
Aug 06, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Aug 05, 2024 | 17.86 | 18.08 | 17.78 | 18.08 | 18.08 | 300 |
Aug 02, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Aug 01, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Jul 31, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Jul 30, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Jul 29, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Jul 26, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jul 25, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Jul 24, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jul 23, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Jul 22, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Jul 19, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Jul 18, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Jul 17, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Jul 16, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Jul 15, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Jul 12, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Jul 11, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Jul 10, 2024 | 22.66 | 22.87 | 22.66 | 22.87 | 22.87 | 100 |
Jul 09, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Jul 08, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Jul 05, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Jul 04, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Jul 03, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Jul 02, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Jul 01, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jun 28, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jun 27, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Jun 26, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Jun 25, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Jun 24, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Jun 21, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Jun 20, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 19, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 18, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jun 17, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Jun 14, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Jun 13, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Jun 12, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Jun 11, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Jun 10, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Jun 07, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Jun 06, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Jun 05, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Jun 04, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Jun 03, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
May 31, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
May 30, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
May 29, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
May 28, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
May 27, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
May 24, 2024 | 20.37 | 20.63 | 20.37 | 20.63 | 20.63 | 100 |
May 23, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
May 22, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
May 21, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
May 20, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
May 17, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
May 16, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
May 15, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
May 14, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
May 13, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
May 10, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
May 09, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
May 08, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
May 07, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
May 06, 2024 | 20.57 | 20.59 | 20.57 | 20.59 | 20.59 | 100 |
May 03, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
May 02, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Apr 30, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Apr 29, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Apr 26, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Apr 25, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Apr 24, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Apr 23, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Apr 22, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 19, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 18, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 17, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 50 |
Apr 16, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Apr 15, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Apr 12, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |