Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Oct 03, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Oct 02, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Oct 01, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Sept 30, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Sept 27, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Sept 26, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Sept 25, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Sept 24, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Sept 23, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Sept 20, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Sept 19, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Sept 18, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Sept 17, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Sept 16, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Sept 13, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Sept 12, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Sept 11, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Sept 10, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Sept 09, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Sept 06, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Sept 05, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Sept 04, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Sept 03, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Aug 30, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Aug 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Aug 28, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Aug 27, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Aug 26, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Aug 23, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Aug 22, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Aug 21, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Aug 20, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Aug 19, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Aug 16, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Aug 15, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Aug 14, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Aug 13, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Aug 12, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Aug 09, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Aug 08, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Aug 07, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Aug 06, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Aug 05, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Aug 02, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Aug 01, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Jul 31, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Jul 30, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Jul 29, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Jul 26, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Jul 25, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Jul 24, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Jul 23, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Jul 22, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Jul 19, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jul 18, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jul 17, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Jul 16, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Jul 15, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Jul 12, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jul 11, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jul 10, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Jul 09, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jul 08, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Jul 05, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Jul 03, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Jul 02, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jul 01, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Jun 28, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Jun 27, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Jun 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Jun 25, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Jun 24, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Jun 21, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Jun 20, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Jun 18, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Jun 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jun 14, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Jun 13, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Jun 12, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Jun 11, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Jun 10, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Jun 07, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Jun 06, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Jun 05, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Jun 04, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Jun 03, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
May 31, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
May 30, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
May 29, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
May 28, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
May 24, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
May 23, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
May 22, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
May 21, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
May 20, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
May 17, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
May 16, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
May 15, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
May 14, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |