Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 27, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Nov 26, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Nov 25, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Nov 22, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Nov 21, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Nov 20, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Nov 19, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Nov 18, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Nov 15, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Nov 14, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Nov 13, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Nov 12, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Nov 11, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Nov 08, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Nov 07, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Nov 06, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Nov 05, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Nov 04, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Nov 01, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Oct 31, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Oct 30, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Oct 29, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Oct 28, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Oct 25, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Oct 24, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Oct 23, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Oct 22, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Oct 21, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Oct 18, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Oct 17, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Oct 16, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Oct 15, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Oct 14, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Oct 11, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Oct 10, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Oct 09, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Oct 08, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Oct 07, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Oct 04, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Oct 03, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Oct 02, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Oct 01, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Sep 30, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Sep 27, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Sep 26, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Sep 25, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Sep 24, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Sep 23, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Sep 20, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Sep 19, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Sep 18, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Sep 17, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Sep 16, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Sep 13, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Sep 12, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Sep 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Sep 10, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Sep 09, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Sep 06, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Sep 05, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Sep 04, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Sep 03, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Aug 30, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Aug 29, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Aug 28, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Aug 27, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Aug 26, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Aug 23, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Aug 22, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Aug 21, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Aug 20, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Aug 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Aug 16, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
Aug 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Aug 14, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Aug 13, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Aug 12, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Aug 09, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Aug 08, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Aug 07, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Aug 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Aug 05, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Aug 02, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Aug 01, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Jul 31, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Jul 30, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Jul 29, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Jul 26, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Jul 25, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Jul 24, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Jul 23, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Jul 22, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Jul 19, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jul 18, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Jul 17, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Jul 16, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Jul 15, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Jul 12, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Jul 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jul 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |