Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Oct 03, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Oct 02, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Oct 01, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Sept 30, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Sept 27, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Sept 26, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Sept 25, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Sept 24, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Sept 23, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Sept 20, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Sept 19, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Sept 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Sept 17, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Sept 16, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Sept 13, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Sept 12, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Sept 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Sept 10, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Sept 09, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Sept 06, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Sept 05, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Sept 04, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Sept 03, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Aug 30, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Aug 29, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Aug 28, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Aug 27, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Aug 26, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Aug 23, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Aug 22, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Aug 21, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Aug 20, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Aug 19, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Aug 16, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Aug 15, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Aug 14, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Aug 13, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Aug 12, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Aug 09, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Aug 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Aug 07, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Aug 06, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Aug 05, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Aug 02, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Aug 01, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Jul 31, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Jul 30, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Jul 29, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Jul 26, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Jul 25, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Jul 24, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Jul 23, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Jul 22, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Jul 19, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jul 18, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Jul 17, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Jul 16, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Jul 15, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Jul 12, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jul 11, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Jul 10, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Jul 09, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Jul 08, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Jul 05, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Jul 03, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jul 02, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Jul 01, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jun 28, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Jun 27, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Jun 26, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jun 25, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Jun 24, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Jun 21, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Jun 20, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Jun 18, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Jun 17, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Jun 14, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Jun 13, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Jun 12, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Jun 11, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Jun 10, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jun 07, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Jun 06, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Jun 05, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Jun 04, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Jun 03, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
May 31, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
May 30, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
May 29, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
May 28, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
May 24, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
May 23, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
May 22, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
May 21, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
May 20, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
May 17, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
May 16, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
May 15, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
May 14, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |