Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 27.66 | 27.94 | 27.66 | 27.91 | 27.91 | 9,500 |
Oct 10, 2024 | 27.50 | 27.76 | 27.50 | 27.74 | 27.74 | 1,400 |
Oct 09, 2024 | 27.44 | 27.67 | 27.44 | 27.63 | 27.63 | 2,100 |
Oct 08, 2024 | 27.17 | 27.43 | 27.17 | 27.43 | 27.43 | 3,400 |
Oct 07, 2024 | 27.21 | 27.25 | 27.02 | 27.03 | 27.03 | 6,200 |
Oct 04, 2024 | 27.18 | 27.24 | 26.99 | 27.24 | 27.24 | 7,900 |
Oct 03, 2024 | 26.60 | 26.89 | 26.60 | 26.83 | 26.83 | 10,600 |
Oct 02, 2024 | 26.56 | 26.82 | 26.40 | 26.76 | 26.76 | 14,900 |
Oct 01, 2024 | 27.09 | 27.09 | 26.42 | 26.59 | 26.59 | 6,500 |
Sept 30, 2024 | 26.91 | 27.01 | 26.80 | 27.01 | 27.01 | 4,500 |
Sept 27, 2024 | 27.26 | 27.26 | 26.97 | 26.98 | 26.98 | 3,400 |
Sept 26, 2024 | 27.47 | 27.50 | 26.97 | 27.25 | 27.25 | 12,300 |
Sept 25, 2024 | 26.83 | 26.96 | 26.83 | 26.87 | 26.87 | 3,000 |
Sept 24, 2024 | 26.74 | 26.81 | 26.42 | 26.79 | 26.79 | 8,700 |
Sept 23, 2024 | 26.63 | 26.66 | 26.52 | 26.57 | 26.57 | 9,300 |
Sept 20, 2024 | 26.38 | 26.50 | 26.33 | 26.48 | 26.48 | 2,900 |
Sept 19, 2024 | 26.46 | 26.66 | 26.37 | 26.53 | 26.53 | 17,000 |
Sept 18, 2024 | 25.84 | 26.09 | 25.67 | 25.67 | 25.67 | 6,800 |
Sept 17, 2024 | 26.00 | 26.00 | 25.77 | 25.78 | 25.78 | 3,700 |
Sept 16, 2024 | 25.62 | 25.74 | 25.61 | 25.73 | 25.73 | 13,300 |
Sept 13, 2024 | 25.69 | 25.91 | 25.69 | 25.84 | 25.84 | 7,000 |
Sept 12, 2024 | 25.27 | 25.66 | 25.22 | 25.64 | 25.64 | 4,800 |
Sept 11, 2024 | 24.68 | 25.38 | 24.37 | 25.33 | 25.33 | 7,200 |
Sept 10, 2024 | 24.61 | 24.65 | 24.32 | 24.65 | 24.65 | 4,400 |
Sept 09, 2024 | 24.49 | 24.49 | 24.48 | 24.48 | 24.48 | 1,900 |
Sept 06, 2024 | 24.43 | 24.44 | 24.08 | 24.17 | 24.17 | 11,800 |
Sept 05, 2024 | 25.09 | 25.09 | 24.81 | 24.87 | 24.87 | 2,100 |
Sept 04, 2024 | 24.65 | 24.99 | 24.65 | 24.88 | 24.88 | 8,700 |
Sept 03, 2024 | 25.86 | 25.86 | 24.85 | 24.90 | 24.90 | 5,000 |
Aug 30, 2024 | 26.01 | 26.12 | 25.79 | 26.10 | 26.10 | 14,800 |
Aug 29, 2024 | 26.05 | 26.16 | 25.68 | 25.72 | 25.72 | 10,100 |
Aug 28, 2024 | 25.98 | 25.98 | 25.60 | 25.71 | 25.71 | 2,900 |
Aug 27, 2024 | 26.06 | 26.07 | 25.78 | 26.01 | 26.01 | 4,900 |
Aug 26, 2024 | 26.27 | 26.29 | 25.96 | 25.99 | 25.99 | 11,900 |
Aug 23, 2024 | 26.33 | 26.47 | 26.12 | 26.36 | 26.36 | 27,200 |
Aug 22, 2024 | 26.56 | 26.56 | 26.00 | 26.00 | 26.00 | 60,400 |
Aug 21, 2024 | 26.40 | 26.63 | 26.40 | 26.61 | 26.61 | 7,800 |
Aug 20, 2024 | 26.53 | 26.60 | 26.42 | 26.45 | 26.45 | 5,400 |
Aug 19, 2024 | 26.22 | 26.50 | 26.14 | 26.50 | 26.50 | 13,200 |
Aug 16, 2024 | 26.17 | 26.24 | 26.12 | 26.15 | 26.15 | 7,400 |
Aug 15, 2024 | 25.78 | 26.27 | 25.78 | 26.18 | 26.18 | 7,600 |
Aug 14, 2024 | 25.55 | 25.59 | 25.25 | 25.46 | 25.46 | 16,700 |
Aug 13, 2024 | 25.07 | 25.37 | 25.07 | 25.36 | 25.36 | 8,900 |
Aug 12, 2024 | 24.79 | 24.98 | 24.76 | 24.78 | 24.78 | 21,000 |
Aug 09, 2024 | 24.50 | 24.77 | 24.48 | 24.77 | 24.77 | 4,300 |
Aug 08, 2024 | 24.07 | 24.53 | 24.03 | 24.49 | 24.49 | 8,100 |
Aug 07, 2024 | 24.42 | 24.48 | 23.53 | 23.55 | 23.55 | 5,100 |
Aug 06, 2024 | 23.71 | 24.10 | 23.35 | 23.83 | 23.83 | 17,600 |
Aug 05, 2024 | 22.78 | 23.85 | 22.25 | 23.48 | 23.48 | 64,800 |
Aug 02, 2024 | 24.13 | 24.27 | 23.98 | 24.14 | 24.14 | 18,000 |
Aug 01, 2024 | 26.02 | 26.28 | 25.08 | 25.12 | 25.12 | 2,600 |
Jul 31, 2024 | 25.96 | 26.15 | 25.85 | 26.08 | 26.08 | 6,000 |
Jul 30, 2024 | 25.85 | 25.85 | 24.93 | 25.12 | 25.12 | 12,500 |
Jul 29, 2024 | 25.92 | 26.04 | 25.78 | 25.78 | 25.78 | 7,100 |
Jul 26, 2024 | 25.79 | 25.79 | 25.76 | 25.78 | 25.78 | 4,500 |
Jul 25, 2024 | 25.70 | 26.05 | 25.33 | 25.52 | 25.52 | 3,500 |
Jul 24, 2024 | 26.51 | 26.51 | 25.70 | 25.70 | 25.70 | 13,000 |
Jul 23, 2024 | 27.05 | 27.19 | 27.05 | 27.09 | 27.09 | 4,700 |
Jul 22, 2024 | 26.90 | 27.06 | 26.88 | 27.06 | 27.06 | 27,600 |
Jul 19, 2024 | 26.75 | 26.99 | 26.58 | 26.63 | 26.63 | 27,900 |
Jul 18, 2024 | 27.55 | 27.55 | 26.80 | 27.04 | 27.04 | 8,800 |
Jul 17, 2024 | 27.78 | 27.78 | 27.17 | 27.22 | 27.22 | 9,500 |
Jul 16, 2024 | 28.74 | 28.75 | 28.40 | 28.51 | 28.51 | 9,500 |
Jul 15, 2024 | 28.70 | 28.85 | 28.54 | 28.54 | 28.54 | 6,100 |
Jul 12, 2024 | 28.37 | 28.76 | 28.27 | 28.52 | 28.52 | 10,200 |
Jul 11, 2024 | 29.08 | 29.08 | 28.35 | 28.43 | 28.43 | 8,900 |
Jul 10, 2024 | 28.93 | 29.07 | 28.75 | 29.07 | 29.07 | 12,100 |
Jul 09, 2024 | 29.01 | 29.04 | 28.73 | 28.76 | 28.76 | 11,400 |
Jul 08, 2024 | 28.93 | 28.95 | 28.80 | 28.86 | 28.86 | 6,300 |
Jul 05, 2024 | 28.70 | 28.87 | 28.70 | 28.86 | 28.86 | 8,000 |
Jul 03, 2024 | 28.29 | 28.56 | 28.29 | 28.56 | 28.56 | 2,700 |
Jul 02, 2024 | 27.91 | 28.27 | 27.91 | 28.24 | 28.24 | 8,400 |
Jul 01, 2024 | 27.96 | 28.07 | 27.57 | 28.05 | 28.05 | 25,900 |
Jun 28, 2024 | 28.10 | 28.35 | 27.94 | 27.94 | 27.94 | 6,500 |
Jun 27, 2024 | 27.83 | 28.05 | 27.82 | 27.97 | 27.97 | 8,400 |
Jun 26, 2024 | 27.75 | 27.76 | 27.62 | 27.76 | 27.76 | 11,100 |
Jun 25, 2024 | 27.45 | 27.68 | 27.36 | 27.67 | 27.67 | 31,300 |
Jun 24, 2024 | 27.65 | 27.73 | 27.26 | 27.26 | 27.26 | 27,800 |
Jun 21, 2024 | 27.61 | 27.74 | 27.47 | 27.67 | 27.67 | 5,700 |
Jun 20, 2024 | 28.29 | 28.29 | 27.70 | 27.83 | 27.83 | 13,500 |
Jun 18, 2024 | 28.01 | 28.15 | 28.01 | 28.09 | 28.09 | 11,000 |
Jun 17, 2024 | 27.75 | 28.03 | 27.49 | 27.94 | 27.94 | 18,400 |
Jun 14, 2024 | 27.66 | 27.66 | 27.50 | 27.62 | 27.62 | 22,600 |
Jun 13, 2024 | 27.80 | 27.80 | 27.50 | 27.70 | 27.70 | 16,500 |
Jun 12, 2024 | 27.47 | 27.63 | 27.43 | 27.51 | 27.51 | 20,500 |
Jun 11, 2024 | 26.99 | 27.01 | 26.83 | 27.01 | 27.01 | 22,400 |
Jun 10, 2024 | 26.50 | 27.02 | 26.49 | 26.94 | 26.94 | 48,500 |
Jun 07, 2024 | 26.47 | 26.58 | 26.47 | 26.56 | 26.56 | 20,800 |
Jun 06, 2024 | 26.65 | 26.69 | 26.47 | 26.53 | 26.53 | 8,900 |
Jun 05, 2024 | 25.72 | 26.64 | 25.72 | 26.62 | 26.62 | 11,300 |
Jun 04, 2024 | 25.80 | 25.81 | 25.62 | 25.72 | 25.72 | 9,900 |
Jun 03, 2024 | 25.94 | 26.04 | 25.58 | 25.85 | 25.85 | 18,100 |
May 31, 2024 | 25.95 | 25.95 | 25.20 | 25.70 | 25.70 | 16,500 |
May 30, 2024 | 26.50 | 26.50 | 25.82 | 25.89 | 25.89 | 15,700 |
May 29, 2024 | 26.66 | 26.76 | 26.52 | 26.68 | 26.68 | 11,100 |
May 28, 2024 | 26.74 | 26.87 | 26.72 | 26.81 | 26.81 | 18,600 |
May 24, 2024 | 26.26 | 26.78 | 26.26 | 26.68 | 26.68 | 63,600 |
May 23, 2024 | 27.21 | 27.21 | 26.35 | 26.35 | 26.35 | 22,500 |
May 22, 2024 | 26.73 | 26.73 | 26.41 | 26.47 | 26.47 | 6,000 |
May 21, 2024 | 26.36 | 26.61 | 26.33 | 26.56 | 26.56 | 12,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |