Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Sept 26, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Sept 25, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Sept 24, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Sept 23, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Sept 20, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Sept 19, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Sept 18, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Sept 17, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Sept 16, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Sept 13, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Sept 12, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Sept 11, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Sept 10, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Sept 09, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Sept 06, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Sept 05, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Sept 04, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Sept 03, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Aug 30, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Aug 29, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Aug 28, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Aug 27, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Aug 26, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Aug 23, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Aug 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Aug 21, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Aug 20, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Aug 19, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Aug 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Aug 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Aug 14, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Aug 13, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Aug 12, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Aug 09, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Aug 08, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Aug 07, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Aug 06, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Aug 05, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Aug 02, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Aug 01, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jul 31, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Jul 30, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Jul 29, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Jul 26, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Jul 25, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Jul 24, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Jul 23, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jul 22, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Jul 19, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Jul 18, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Jul 17, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Jul 16, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Jul 15, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jul 12, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Jul 11, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Jul 10, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Jul 09, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
Jul 08, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Jul 05, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jul 03, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Jul 02, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Jul 01, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Jun 28, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Jun 27, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Jun 26, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Jun 25, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jun 24, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Jun 21, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Jun 20, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Jun 18, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Jun 17, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jun 14, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Jun 13, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jun 12, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Jun 11, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Jun 10, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jun 07, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jun 06, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Jun 05, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Jun 04, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Jun 03, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 31, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
May 30, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
May 29, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 28, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
May 24, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
May 23, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
May 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
May 21, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
May 20, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
May 17, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
May 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 15, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
May 14, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
May 13, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
May 10, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
May 09, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
May 08, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
May 07, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |