Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
Oct 03, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Oct 02, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Oct 01, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Sept 30, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Sept 27, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Sept 26, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Sept 25, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Sept 24, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Sept 23, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Sept 20, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Sept 19, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Sept 18, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Sept 17, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Sept 16, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Sept 13, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Sept 12, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Sept 11, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Sept 10, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Sept 09, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Sept 06, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Sept 05, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Sept 04, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Sept 03, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Aug 30, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Aug 29, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Aug 28, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Aug 27, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Aug 26, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Aug 23, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Aug 22, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Aug 21, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Aug 20, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
Aug 19, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Aug 16, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Aug 15, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Aug 14, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Aug 13, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Aug 12, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Aug 09, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Aug 08, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Aug 07, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Aug 06, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Aug 05, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Aug 02, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Aug 01, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Jul 31, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Jul 30, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Jul 29, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Jul 26, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Jul 25, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Jul 24, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Jul 23, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Jul 22, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Jul 19, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Jul 18, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jul 17, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Jul 16, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Jul 15, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Jul 12, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Jul 11, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Jul 10, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Jul 09, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Jul 08, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Jul 05, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Jul 03, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Jul 02, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Jul 01, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Jun 28, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Jun 27, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Jun 26, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Jun 25, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Jun 24, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Jun 21, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jun 20, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Jun 18, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Jun 17, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Jun 14, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Jun 13, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Jun 12, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Jun 11, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Jun 10, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Jun 07, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Jun 06, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Jun 05, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Jun 04, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Jun 03, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
May 31, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
May 30, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
May 29, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
May 28, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
May 24, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
May 23, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
May 22, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
May 21, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
May 20, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
May 17, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
May 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
May 15, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
May 14, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |