Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.67 | 32.68 | 29.26 | 31.88 | 31.88 | 2,884,498 |
Oct 17, 2024 | - | - | - | - | - | - |
Oct 16, 2024 | 30.01 | 30.95 | 29.61 | 30.22 | 30.22 | 1,112,843 |
Oct 15, 2024 | 32.67 | 32.68 | 30.40 | 30.59 | 30.59 | 2,020,415 |
Oct 14, 2024 | 31.75 | 32.35 | 30.37 | 32.30 | 32.30 | 2,081,968 |
Oct 11, 2024 | 33.43 | 33.80 | 31.31 | 31.46 | 31.46 | 2,991,784 |
Oct 10, 2024 | 32.87 | 34.62 | 31.39 | 33.80 | 33.80 | 3,678,141 |
Oct 09, 2024 | 37.83 | 38.66 | 32.11 | 32.50 | 32.50 | 4,652,446 |
Oct 08, 2024 | 41.68 | 41.70 | 37.01 | 38.80 | 38.80 | 4,459,710 |
Sept 30, 2024 | 31.09 | 34.90 | 30.58 | 34.80 | 34.80 | 3,727,999 |
Sept 27, 2024 | 27.02 | 30.30 | 27.02 | 29.11 | 29.11 | 1,492,967 |
Sept 26, 2024 | 25.13 | 26.38 | 24.92 | 26.27 | 26.27 | 1,298,526 |
Sept 25, 2024 | 25.53 | 26.30 | 24.82 | 25.13 | 25.13 | 1,024,216 |
Sept 24, 2024 | 23.71 | 25.30 | 23.71 | 25.22 | 25.22 | 1,071,846 |
Sept 23, 2024 | 24.67 | 24.88 | 23.66 | 23.98 | 23.98 | 564,494 |
Sept 20, 2024 | 24.90 | 25.13 | 24.00 | 24.61 | 24.61 | 627,061 |
Sept 19, 2024 | 25.30 | 25.97 | 24.89 | 25.11 | 25.11 | 451,209 |
Sept 18, 2024 | 25.39 | 25.43 | 24.58 | 25.27 | 25.27 | 442,592 |
Sept 13, 2024 | 26.03 | 26.07 | 25.38 | 25.42 | 25.42 | 414,627 |
Sept 12, 2024 | 27.17 | 27.19 | 25.86 | 25.88 | 25.88 | 667,095 |
Sept 11, 2024 | 26.53 | 27.17 | 26.43 | 26.86 | 26.86 | 435,637 |
Sept 10, 2024 | 26.06 | 26.94 | 25.75 | 26.65 | 26.65 | 485,813 |
Sept 09, 2024 | 26.20 | 26.89 | 26.10 | 26.10 | 26.10 | 483,862 |
Sept 06, 2024 | 26.42 | 27.27 | 26.31 | 26.44 | 26.44 | 742,743 |
Sept 05, 2024 | 26.16 | 27.05 | 26.16 | 26.66 | 26.66 | 789,414 |
Sept 04, 2024 | 25.20 | 26.38 | 24.88 | 26.23 | 26.23 | 1,175,168 |
Sept 03, 2024 | 24.80 | 25.37 | 24.66 | 25.24 | 25.24 | 607,584 |
Sept 02, 2024 | 25.17 | 25.58 | 24.77 | 24.86 | 24.86 | 705,335 |
Aug 30, 2024 | 25.18 | 25.53 | 24.08 | 25.19 | 25.19 | 1,252,134 |
Aug 29, 2024 | 24.38 | 25.50 | 24.00 | 25.18 | 25.18 | 700,477 |
Aug 28, 2024 | 23.85 | 24.63 | 23.59 | 24.38 | 24.38 | 543,469 |
Aug 27, 2024 | 23.98 | 24.28 | 23.33 | 24.11 | 24.11 | 734,030 |
Aug 26, 2024 | 23.28 | 23.98 | 23.28 | 23.83 | 23.83 | 390,637 |
Aug 23, 2024 | 23.50 | 23.80 | 23.35 | 23.56 | 23.56 | 425,851 |
Aug 22, 2024 | 24.19 | 24.19 | 23.47 | 23.60 | 23.60 | 371,650 |
Aug 21, 2024 | 24.00 | 24.40 | 23.92 | 24.00 | 24.00 | 363,833 |
Aug 20, 2024 | 24.50 | 24.68 | 23.90 | 24.24 | 24.24 | 639,396 |
Aug 19, 2024 | 24.75 | 25.08 | 24.35 | 24.61 | 24.61 | 700,476 |
Aug 16, 2024 | 24.67 | 25.46 | 24.53 | 24.75 | 24.75 | 616,172 |
Aug 15, 2024 | 25.02 | 25.57 | 24.55 | 24.71 | 24.71 | 740,307 |
Aug 14, 2024 | 25.81 | 26.02 | 25.19 | 25.26 | 25.26 | 648,753 |
Aug 13, 2024 | 25.75 | 26.14 | 25.27 | 25.99 | 25.99 | 393,328 |
Aug 12, 2024 | 25.50 | 26.13 | 25.48 | 25.76 | 25.76 | 425,878 |
Aug 09, 2024 | 26.48 | 26.60 | 25.76 | 25.91 | 25.91 | 577,492 |
Aug 08, 2024 | 26.30 | 26.58 | 25.71 | 26.06 | 26.06 | 567,726 |
Aug 07, 2024 | 26.52 | 27.33 | 26.22 | 26.54 | 26.54 | 733,131 |
Aug 06, 2024 | 26.38 | 26.88 | 25.78 | 26.51 | 26.51 | 1,048,276 |
Aug 05, 2024 | 25.88 | 26.35 | 25.35 | 25.67 | 25.67 | 1,351,712 |
Aug 02, 2024 | 26.31 | 26.80 | 25.67 | 25.90 | 25.90 | 1,636,665 |
Aug 01, 2024 | 26.41 | 27.17 | 26.20 | 26.40 | 26.40 | 2,285,453 |
Jul 31, 2024 | 25.19 | 26.61 | 25.06 | 26.42 | 26.42 | 1,038,821 |
Jul 30, 2024 | 25.35 | 25.62 | 24.69 | 25.36 | 25.36 | 991,263 |
Jul 29, 2024 | 25.85 | 25.85 | 24.84 | 25.33 | 25.33 | 1,229,457 |
Jul 26, 2024 | 24.90 | 25.80 | 24.87 | 25.62 | 25.62 | 1,505,785 |
Jul 25, 2024 | 24.18 | 25.28 | 23.82 | 24.94 | 24.94 | 1,658,603 |
Jul 24, 2024 | 25.45 | 25.45 | 24.31 | 24.50 | 24.50 | 1,596,203 |
Jul 23, 2024 | 26.91 | 27.10 | 25.36 | 25.36 | 25.36 | 1,636,015 |
Jul 22, 2024 | 26.98 | 27.97 | 26.75 | 26.95 | 26.95 | 1,816,535 |
Jul 19, 2024 | 25.10 | 28.15 | 25.05 | 27.10 | 27.10 | 2,954,818 |
Jul 18, 2024 | 24.92 | 25.50 | 23.90 | 25.50 | 25.50 | 2,165,804 |
Jul 17, 2024 | 27.00 | 27.00 | 25.03 | 25.27 | 25.27 | 3,199,400 |
Jul 16, 2024 | 24.02 | 24.27 | 23.57 | 24.14 | 24.14 | 1,243,120 |
Jul 15, 2024 | 24.88 | 24.88 | 23.80 | 24.02 | 24.02 | 1,133,395 |
Jul 12, 2024 | 24.31 | 24.82 | 24.25 | 24.64 | 24.64 | 1,035,161 |
Jul 11, 2024 | 25.23 | 25.23 | 24.25 | 24.50 | 24.50 | 1,592,021 |
Jul 10, 2024 | 23.50 | 24.18 | 22.96 | 23.46 | 23.46 | 1,355,420 |
Jul 09, 2024 | 22.45 | 23.22 | 22.04 | 23.00 | 23.00 | 830,681 |
Jul 08, 2024 | 23.36 | 23.45 | 22.30 | 22.45 | 22.45 | 845,870 |
Jul 05, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Jul 04, 2024 | 23.81 | 24.36 | 23.00 | 23.17 | 23.17 | 968,959 |
Jul 03, 2024 | 24.22 | 24.22 | 23.40 | 23.80 | 23.80 | 950,883 |
Jul 02, 2024 | 24.81 | 25.10 | 24.12 | 24.22 | 24.22 | 1,110,391 |
Jul 01, 2024 | 25.43 | 25.53 | 24.21 | 24.93 | 24.93 | 1,140,470 |
Jun 28, 2024 | 25.56 | 26.49 | 25.10 | 25.22 | 25.22 | 1,271,877 |
Jun 27, 2024 | 26.30 | 26.63 | 25.11 | 25.56 | 25.56 | 1,117,676 |
Jun 26, 2024 | 25.23 | 26.66 | 24.71 | 26.55 | 26.55 | 1,627,926 |
Jun 25, 2024 | 26.46 | 26.46 | 24.88 | 25.17 | 25.17 | 1,143,364 |
Jun 24, 2024 | 26.93 | 27.21 | 25.60 | 25.65 | 25.65 | 1,663,771 |
Jun 21, 2024 | 27.41 | 27.80 | 26.90 | 27.36 | 27.36 | 1,263,323 |
Jun 20, 2024 | 27.30 | 29.30 | 27.28 | 27.95 | 27.95 | 2,433,698 |
Jun 19, 2024 | 28.14 | 28.24 | 27.12 | 27.20 | 27.20 | 1,386,481 |
Jun 18, 2024 | 28.00 | 28.90 | 27.80 | 28.08 | 28.08 | 1,338,492 |
Jun 17, 2024 | 27.95 | 28.64 | 27.22 | 28.18 | 28.18 | 1,521,296 |
Jun 14, 2024 | 28.95 | 29.38 | 27.23 | 27.96 | 27.96 | 2,158,960 |
Jun 14, 2024 | 0.50125 Dividend | |||||
Jun 13, 2024 | 29.39 | 30.13 | 28.73 | 29.44 | 28.94 | 1,962,814 |
Jun 12, 2024 | 28.38 | 29.87 | 28.32 | 28.93 | 28.44 | 1,422,933 |
Jun 11, 2024 | 27.98 | 28.38 | 27.40 | 28.38 | 27.90 | 1,006,040 |
Jun 07, 2024 | 28.79 | 28.90 | 27.77 | 28.12 | 27.64 | 1,060,902 |
Jun 06, 2024 | 30.45 | 30.45 | 28.30 | 28.45 | 27.97 | 1,207,875 |
Jun 05, 2024 | 29.47 | 30.61 | 29.37 | 30.10 | 29.59 | 683,259 |
Jun 04, 2024 | 30.33 | 30.53 | 29.13 | 29.90 | 29.39 | 1,242,350 |
Jun 03, 2024 | 31.00 | 31.00 | 29.49 | 30.49 | 29.97 | 1,746,944 |
May 31, 2024 | 30.51 | 31.33 | 30.51 | 30.82 | 30.30 | 720,910 |
May 30, 2024 | 30.09 | 31.18 | 30.02 | 30.82 | 30.30 | 760,359 |
May 29, 2024 | 30.78 | 31.46 | 30.29 | 30.68 | 30.16 | 1,314,083 |
May 28, 2024 | 29.03 | 31.20 | 28.81 | 30.68 | 30.16 | 1,961,937 |
May 27, 2024 | 28.80 | 29.60 | 27.68 | 29.48 | 28.98 | 1,945,552 |
May 24, 2024 | 29.97 | 30.56 | 28.94 | 29.04 | 28.55 | 1,715,398 |
May 23, 2024 | 30.90 | 31.12 | 29.98 | 30.11 | 29.60 | 893,337 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |