Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Oct 03, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Oct 02, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Oct 01, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Sept 30, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Sept 27, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Sept 26, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Sept 25, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Sept 24, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Sept 23, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Sept 20, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Sept 19, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Sept 18, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Sept 17, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Sept 16, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Sept 13, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Sept 12, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Sept 11, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Sept 10, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Sept 09, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Sept 06, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Sept 05, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Sept 04, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Sept 03, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Aug 30, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Aug 29, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Aug 28, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Aug 27, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Aug 26, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Aug 23, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Aug 22, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Aug 21, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Aug 20, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Aug 19, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Aug 16, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Aug 15, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Aug 14, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Aug 13, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Aug 12, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Aug 09, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Aug 08, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Aug 07, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Aug 06, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Aug 05, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Aug 02, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Aug 01, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Jul 31, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Jul 30, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Jul 29, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Jul 26, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Jul 25, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Jul 24, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Jul 23, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Jul 22, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Jul 19, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Jul 18, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Jul 17, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Jul 16, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Jul 15, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Jul 12, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Jul 11, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Jul 10, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Jul 09, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Jul 08, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Jul 05, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Jul 03, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Jul 02, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Jul 01, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Jun 28, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Jun 27, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Jun 26, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Jun 25, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Jun 24, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Jun 21, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Jun 20, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Jun 18, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Jun 17, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Jun 14, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Jun 13, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Jun 12, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Jun 11, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Jun 10, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Jun 07, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Jun 06, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Jun 05, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Jun 04, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Jun 03, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
May 31, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
May 30, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
May 29, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
May 28, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
May 24, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
May 23, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
May 22, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
May 21, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
May 20, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
May 17, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
May 16, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
May 15, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 14, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |