Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.20 | 29.70 | 29.37 | 29.43 | 29.43 | 397,611 |
Oct 17, 2024 | 29.70 | 29.77 | 29.47 | 29.70 | 29.70 | 978,327 |
Oct 16, 2024 | 29.50 | 29.82 | 29.19 | 29.73 | 29.73 | 149,854 |
Oct 15, 2024 | 29.85 | 30.20 | 29.68 | 29.81 | 29.81 | 106,470 |
Oct 14, 2024 | 29.27 | 29.52 | 29.24 | 29.40 | 29.40 | 46,580 |
Oct 11, 2024 | 29.20 | 29.44 | 29.11 | 29.17 | 29.17 | 63,418 |
Oct 10, 2024 | 29.33 | 29.76 | 29.19 | 29.35 | 29.35 | 324,543 |
Oct 09, 2024 | 28.87 | 29.53 | 29.04 | 29.35 | 29.35 | 2,182,532 |
Oct 08, 2024 | 28.86 | 29.14 | 28.70 | 29.07 | 29.07 | 356,784 |
Oct 07, 2024 | 29.50 | 29.55 | 29.04 | 29.15 | 29.15 | 145,178 |
Oct 04, 2024 | 29.00 | 29.42 | 28.95 | 29.26 | 29.26 | 397,783 |
Oct 03, 2024 | 29.50 | 29.49 | 29.13 | 29.20 | 29.20 | 27,225 |
Oct 02, 2024 | 29.46 | 29.46 | 29.01 | 29.14 | 29.14 | 370,895 |
Oct 01, 2024 | 29.44 | 29.84 | 29.42 | 29.73 | 29.73 | 251,684 |
Sept 30, 2024 | 29.35 | 29.86 | 29.14 | 29.36 | 29.36 | 1,174,826 |
Sept 27, 2024 | 28.00 | 29.46 | 28.42 | 29.33 | 29.33 | 1,446,451 |
Sept 26, 2024 | 28.25 | 28.48 | 28.05 | 28.17 | 28.17 | 842,411 |
Sept 25, 2024 | 27.60 | 28.11 | 27.53 | 27.89 | 27.89 | 102,242 |
Sept 24, 2024 | 27.29 | 27.55 | 27.25 | 27.31 | 27.31 | 303,572 |
Sept 23, 2024 | 27.33 | 27.50 | 27.18 | 27.28 | 27.28 | 56,551 |
Sept 20, 2024 | 27.61 | 27.70 | 27.22 | 27.31 | 27.31 | 1,468,667 |
Sept 19, 2024 | 28.00 | 28.15 | 27.79 | 28.02 | 28.02 | 266,878 |
Sept 18, 2024 | 27.94 | 28.07 | 27.69 | 27.92 | 27.92 | 451,622 |
Sept 17, 2024 | 27.60 | 28.36 | 27.91 | 28.22 | 28.22 | 654,646 |
Sept 16, 2024 | 28.00 | 27.91 | 27.58 | 27.86 | 27.86 | 326,043 |
Sept 13, 2024 | 28.00 | 28.05 | 27.57 | 27.80 | 27.80 | 239,825 |
Sept 12, 2024 | 27.82 | 27.99 | 27.64 | 27.82 | 27.82 | 265,221 |
Sept 11, 2024 | 26.65 | 27.84 | 26.93 | 27.51 | 27.51 | 295,119 |
Sept 10, 2024 | 27.21 | 27.12 | 26.75 | 26.74 | 26.74 | 505,083 |
Sept 09, 2024 | 27.17 | 27.45 | 27.24 | 27.33 | 27.33 | 371,760 |
Sept 06, 2024 | 26.84 | 27.32 | 26.77 | 27.14 | 27.14 | 415,831 |
Sept 05, 2024 | 27.01 | 27.24 | 26.95 | 26.95 | 26.95 | 806,771 |
Sept 04, 2024 | 27.00 | 27.01 | 26.35 | 26.94 | 26.94 | 124,592 |
Sept 03, 2024 | 27.40 | 27.42 | 27.04 | 27.14 | 27.14 | 131,104 |
Sept 02, 2024 | 27.24 | 27.48 | 27.22 | 27.25 | 27.25 | 579,504 |
Aug 30, 2024 | 27.56 | 27.64 | 27.17 | 27.23 | 27.23 | 103,143 |
Aug 29, 2024 | 27.67 | 27.68 | 27.43 | 27.47 | 27.47 | 53,825 |
Aug 28, 2024 | 27.13 | 27.59 | 27.20 | 27.53 | 27.53 | 82,236 |
Aug 27, 2024 | 27.08 | 27.08 | 26.89 | 26.98 | 26.98 | 52,034 |
Aug 23, 2024 | 27.20 | 27.15 | 26.89 | 27.14 | 27.14 | 312,069 |
Aug 22, 2024 | 26.50 | 27.14 | 26.56 | 26.93 | 26.93 | 574,996 |
Aug 21, 2024 | 26.26 | 26.71 | 26.32 | 26.60 | 26.60 | 302,948 |
Aug 20, 2024 | 26.33 | 26.51 | 26.38 | 26.43 | 26.43 | 81,586 |
Aug 19, 2024 | 26.40 | 26.57 | 26.44 | 26.50 | 26.50 | 43,625 |
Aug 16, 2024 | 26.29 | 26.34 | 26.17 | 26.28 | 26.28 | 39,392 |
Aug 15, 2024 | 26.08 | 26.24 | 26.01 | 26.11 | 26.11 | 31,793 |
Aug 14, 2024 | 25.92 | 26.05 | 25.86 | 26.00 | 26.00 | 128,620 |
Aug 13, 2024 | 26.10 | 26.11 | 25.74 | 25.85 | 25.85 | 1,667,946 |
Aug 12, 2024 | 26.00 | 26.30 | 26.00 | 26.00 | 26.00 | 111,804 |
Aug 09, 2024 | 26.60 | 26.73 | 26.11 | 26.17 | 26.17 | 98,466 |
Aug 08, 2024 | 26.85 | 26.66 | 26.22 | 26.61 | 26.61 | 77,948 |
Aug 07, 2024 | 26.25 | 26.80 | 26.25 | 26.61 | 26.61 | 127,488 |
Aug 06, 2024 | 25.09 | 26.27 | 25.70 | 25.95 | 25.95 | 809,797 |
Aug 05, 2024 | 25.01 | 25.87 | 25.13 | 25.84 | 25.84 | 1,075,901 |
Aug 02, 2024 | 25.87 | 26.36 | 25.83 | 26.18 | 26.18 | 165,046 |
Aug 01, 2024 | 26.10 | 26.18 | 25.78 | 25.84 | 25.84 | 56,804 |
Jul 31, 2024 | 26.51 | 26.64 | 25.98 | 26.01 | 26.01 | 49,346 |
Jul 30, 2024 | 27.00 | 27.24 | 26.22 | 26.52 | 26.52 | 288,811 |
Jul 29, 2024 | 24.40 | 27.34 | 25.40 | 26.95 | 26.95 | 252,478 |
Jul 26, 2024 | 23.74 | 23.88 | 23.68 | 23.77 | 23.77 | 349,033 |
Jul 25, 2024 | 23.86 | 24.13 | 23.60 | 23.92 | 23.92 | 283,624 |
Jul 24, 2024 | 23.97 | 24.08 | 23.80 | 24.05 | 24.05 | 371,316 |
Jul 23, 2024 | 24.04 | 24.28 | 23.82 | 24.01 | 24.01 | 57,991 |
Jul 22, 2024 | 23.80 | 24.41 | 23.88 | 24.40 | 24.40 | 156,154 |
Jul 19, 2024 | 23.80 | 24.01 | 23.58 | 23.80 | 23.80 | 738,212 |
Jul 18, 2024 | 23.83 | 24.10 | 23.57 | 24.00 | 24.00 | 1,579,056 |
Jul 17, 2024 | 23.61 | 23.91 | 23.35 | 23.60 | 23.60 | 1,197,028 |
Jul 16, 2024 | 23.98 | 24.13 | 23.66 | 23.88 | 23.88 | 735,969 |
Jul 15, 2024 | 24.56 | 24.76 | 24.01 | 24.10 | 24.10 | 78,593 |
Jul 12, 2024 | 24.70 | 24.79 | 24.47 | 24.65 | 24.65 | 36,226 |
Jul 11, 2024 | 24.56 | 24.73 | 24.27 | 24.53 | 24.53 | 49,089 |
Jul 10, 2024 | 24.01 | 24.57 | 24.21 | 24.40 | 24.40 | 156,793 |
Jul 09, 2024 | 24.29 | 24.80 | 24.15 | 24.31 | 24.31 | 238,890 |
Jul 08, 2024 | 24.48 | 24.84 | 24.23 | 24.38 | 24.38 | 958,275 |
Jul 05, 2024 | 24.41 | 24.66 | 24.23 | 24.66 | 24.66 | 175,918 |
Jul 04, 2024 | 24.20 | 24.54 | 23.91 | 24.34 | 24.34 | 31,358 |
Jul 03, 2024 | 23.00 | 24.11 | 23.36 | 24.09 | 24.09 | 81,451 |
Jul 02, 2024 | 23.20 | 23.60 | 23.09 | 23.31 | 23.31 | 63,968 |
Jul 01, 2024 | 23.65 | 23.80 | 23.30 | 23.61 | 23.61 | 196,300 |
Jun 28, 2024 | 23.92 | 24.09 | 23.53 | 23.64 | 23.64 | 164,867 |
Jun 27, 2024 | 24.14 | 24.29 | 23.84 | 23.89 | 23.89 | 89,300 |
Jun 26, 2024 | 23.60 | 24.56 | 23.75 | 24.03 | 24.03 | 543,069 |
Jun 25, 2024 | 24.45 | 24.70 | 23.78 | 23.86 | 23.86 | 470,755 |
Jun 24, 2024 | 24.25 | 24.65 | 24.31 | 24.58 | 24.58 | 615,943 |
Jun 21, 2024 | 24.60 | 24.78 | 24.39 | 24.60 | 24.60 | 254,839 |
Jun 20, 2024 | 24.15 | 24.59 | 23.95 | 24.49 | 24.49 | 180,857 |
Jun 19, 2024 | 23.50 | 24.14 | 23.86 | 24.00 | 24.00 | 443,967 |
Jun 18, 2024 | 23.94 | 24.14 | 23.70 | 23.98 | 23.98 | 132,692 |
Jun 17, 2024 | 24.09 | 24.13 | 23.59 | 23.81 | 23.81 | 223,524 |
Jun 14, 2024 | 24.39 | 24.25 | 23.91 | 23.91 | 23.91 | 189,317 |
Jun 13, 2024 | 24.03 | 24.36 | 24.04 | 24.07 | 24.07 | 90,817 |
Jun 12, 2024 | 24.46 | 24.59 | 24.19 | 24.40 | 24.40 | 1,428,005 |
Jun 11, 2024 | 24.52 | 24.69 | 24.26 | 24.31 | 24.31 | 220,919 |
Jun 10, 2024 | 24.17 | 24.53 | 24.09 | 24.22 | 24.22 | 58,350 |
Jun 07, 2024 | 24.25 | 24.72 | 24.05 | 24.45 | 24.45 | 194,636 |
Jun 06, 2024 | 24.00 | 24.53 | 23.97 | 24.09 | 24.09 | 69,849 |
Jun 05, 2024 | 24.40 | 24.58 | 24.02 | 24.22 | 24.22 | 861,377 |
Jun 04, 2024 | 23.72 | 24.51 | 24.20 | 24.25 | 24.25 | 294,761 |
Jun 03, 2024 | 25.02 | 25.25 | 24.52 | 24.50 | 24.50 | 537,497 |
May 31, 2024 | 25.17 | 25.40 | 24.86 | 25.07 | 25.07 | 215,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |