Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Oct 03, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Oct 02, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Oct 01, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Sept 30, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Sept 27, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Sept 26, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Sept 25, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Sept 24, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Sept 23, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Sept 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Sept 19, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Sept 18, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Sept 17, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Sept 16, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Sept 13, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Sept 12, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Sept 11, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Sept 10, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Sept 09, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Sept 06, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Sept 05, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Sept 04, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Sept 03, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Aug 30, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Aug 29, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Aug 28, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Aug 27, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Aug 26, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Aug 23, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Aug 22, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Aug 21, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Aug 20, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Aug 19, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Aug 16, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Aug 15, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Aug 14, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Aug 13, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Aug 12, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Aug 09, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Aug 08, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Aug 07, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Aug 06, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Aug 05, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Aug 02, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Aug 01, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Jul 31, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Jul 30, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Jul 29, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Jul 26, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Jul 25, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Jul 24, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Jul 23, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Jul 22, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Jul 19, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Jul 18, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Jul 17, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Jul 16, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Jul 15, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Jul 12, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Jul 11, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jul 10, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Jul 09, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Jul 08, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Jul 05, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Jul 03, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Jul 02, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Jul 01, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
Jun 28, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Jun 27, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Jun 26, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Jun 25, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Jun 24, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Jun 21, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Jun 20, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Jun 18, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Jun 17, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Jun 14, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Jun 13, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Jun 12, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Jun 11, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Jun 10, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Jun 07, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Jun 06, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Jun 05, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Jun 04, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Jun 03, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
May 31, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
May 30, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
May 29, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
May 28, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
May 24, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
May 23, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 22, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
May 21, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
May 20, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
May 17, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
May 16, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
May 15, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
May 14, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |