Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Sept 26, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Sept 25, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Sept 24, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Sept 23, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Sept 20, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Sept 19, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Sept 18, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Sept 17, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Sept 16, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Sept 13, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Sept 12, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Sept 11, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Sept 10, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Sept 09, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Sept 06, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Sept 05, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Sept 04, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Sept 03, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Aug 30, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Aug 29, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Aug 28, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Aug 27, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Aug 26, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Aug 23, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Aug 22, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Aug 21, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Aug 20, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Aug 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Aug 16, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Aug 15, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Aug 14, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Aug 13, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Aug 12, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Aug 09, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Aug 08, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Aug 07, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Aug 06, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Aug 05, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Aug 02, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Aug 01, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jul 31, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Jul 30, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Jul 29, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jul 26, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jul 25, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Jul 24, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Jul 23, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Jul 22, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Jul 19, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Jul 18, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Jul 17, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Jul 16, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jul 15, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jul 12, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 11, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Jul 10, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Jul 09, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Jul 08, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Jul 05, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Jul 03, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Jul 02, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Jul 01, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Jun 28, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Jun 27, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Jun 26, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Jun 25, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Jun 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jun 21, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Jun 20, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Jun 18, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Jun 17, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Jun 14, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jun 13, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Jun 12, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Jun 11, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Jun 10, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Jun 07, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Jun 06, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Jun 05, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Jun 04, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Jun 03, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
May 31, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
May 30, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
May 29, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
May 28, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
May 24, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
May 23, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
May 22, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
May 21, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
May 20, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
May 17, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
May 16, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
May 15, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
May 14, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
May 13, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
May 10, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
May 09, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
May 08, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
May 07, 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. |