Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 20, 2024 | 29.67 | 31.44 | 28.12 | 28.30 | 28.30 | 27,861 |
Sept 19, 2024 | 28.86 | 30.04 | 28.74 | 30.04 | 30.04 | 5,900 |
Sept 18, 2024 | 28.60 | 29.02 | 27.85 | 27.85 | 27.85 | 3,500 |
Sept 17, 2024 | 28.65 | 29.50 | 28.17 | 28.44 | 28.44 | 17,000 |
Sept 16, 2024 | 28.40 | 28.79 | 28.12 | 28.78 | 28.78 | 6,200 |
Sept 13, 2024 | 28.30 | 29.09 | 27.69 | 28.39 | 28.39 | 17,500 |
Sept 12, 2024 | 28.25 | 28.29 | 27.37 | 27.80 | 27.80 | 7,700 |
Sept 11, 2024 | 27.00 | 28.07 | 26.50 | 28.07 | 28.07 | 10,500 |
Sept 10, 2024 | 27.99 | 27.99 | 26.55 | 27.53 | 27.53 | 7,800 |
Sept 09, 2024 | 26.59 | 27.50 | 26.59 | 27.50 | 27.50 | 6,400 |
Sept 06, 2024 | 28.60 | 28.90 | 25.43 | 25.43 | 25.43 | 20,200 |
Sept 06, 2024 | 0.3 Dividend | |||||
Sept 05, 2024 | 29.79 | 29.79 | 28.98 | 28.98 | 28.68 | 3,600 |
Sept 04, 2024 | 28.55 | 29.37 | 28.55 | 28.98 | 28.68 | 4,400 |
Sept 03, 2024 | 29.79 | 29.79 | 28.63 | 28.66 | 28.36 | 10,700 |
Aug 30, 2024 | 29.74 | 29.87 | 29.31 | 29.87 | 29.56 | 4,200 |
Aug 29, 2024 | 29.16 | 29.98 | 28.40 | 29.44 | 29.14 | 13,000 |
Aug 28, 2024 | 27.99 | 28.47 | 26.86 | 28.35 | 28.06 | 8,900 |
Aug 27, 2024 | 27.96 | 28.35 | 27.28 | 28.26 | 27.97 | 10,100 |
Aug 26, 2024 | 27.41 | 27.75 | 27.00 | 27.08 | 26.80 | 8,200 |
Aug 23, 2024 | 27.10 | 27.65 | 26.50 | 27.41 | 27.13 | 6,400 |
Aug 22, 2024 | 25.91 | 27.91 | 25.91 | 27.10 | 26.82 | 8,500 |
Aug 21, 2024 | 26.02 | 26.96 | 25.18 | 25.84 | 25.57 | 13,800 |
Aug 20, 2024 | 27.47 | 27.84 | 26.01 | 26.18 | 25.91 | 35,400 |
Aug 19, 2024 | 29.30 | 32.00 | 28.54 | 28.58 | 28.28 | 41,800 |
Aug 19, 2024 | 2 Dividend | |||||
Aug 16, 2024 | 35.91 | 36.10 | 34.23 | 34.50 | 32.16 | 46,200 |
Aug 15, 2024 | 31.00 | 36.00 | 30.67 | 33.23 | 30.98 | 75,900 |
Aug 14, 2024 | 29.89 | 32.49 | 29.89 | 31.17 | 29.06 | 42,700 |
Aug 13, 2024 | 27.00 | 29.81 | 26.72 | 29.81 | 27.79 | 17,200 |
Aug 12, 2024 | 26.70 | 27.50 | 26.36 | 26.58 | 24.78 | 12,700 |
Aug 09, 2024 | 26.68 | 26.77 | 25.90 | 25.90 | 24.15 | 3,300 |
Aug 08, 2024 | 24.05 | 27.10 | 24.05 | 26.78 | 24.97 | 16,300 |
Aug 07, 2024 | 24.84 | 25.01 | 23.56 | 23.56 | 21.96 | 4,700 |
Aug 06, 2024 | 22.79 | 23.61 | 22.79 | 23.12 | 21.55 | 5,800 |
Aug 05, 2024 | 23.00 | 23.01 | 22.01 | 22.01 | 20.52 | 5,100 |
Aug 02, 2024 | 23.25 | 23.69 | 23.25 | 23.25 | 21.68 | 1,400 |
Aug 01, 2024 | 26.22 | 26.22 | 24.01 | 24.01 | 22.38 | 8,000 |
Jul 31, 2024 | 27.29 | 27.50 | 25.64 | 25.64 | 23.90 | 6,600 |
Jul 30, 2024 | 25.57 | 26.77 | 25.57 | 26.70 | 24.89 | 5,200 |
Jul 29, 2024 | 25.00 | 25.21 | 25.00 | 25.15 | 23.45 | 1,600 |
Jul 26, 2024 | 25.68 | 26.00 | 25.37 | 25.37 | 23.65 | 2,600 |
Jul 25, 2024 | 24.66 | 25.29 | 24.16 | 25.17 | 23.47 | 7,200 |
Jul 24, 2024 | 23.89 | 24.75 | 23.89 | 24.62 | 22.95 | 7,000 |
Jul 23, 2024 | 23.35 | 24.08 | 23.32 | 24.08 | 22.45 | 3,800 |
Jul 22, 2024 | 23.62 | 24.00 | 23.43 | 24.00 | 22.37 | 5,000 |
Jul 19, 2024 | 24.02 | 24.17 | 23.89 | 23.94 | 22.32 | 5,000 |
Jul 18, 2024 | 24.40 | 24.40 | 23.68 | 24.16 | 22.52 | 2,500 |
Jul 17, 2024 | 23.48 | 24.40 | 23.26 | 24.40 | 22.75 | 10,500 |
Jul 16, 2024 | 22.18 | 23.70 | 22.18 | 23.70 | 22.09 | 11,100 |
Jul 15, 2024 | 23.19 | 23.78 | 22.14 | 22.14 | 20.64 | 6,100 |
Jul 12, 2024 | 23.62 | 23.62 | 22.41 | 23.26 | 21.68 | 11,000 |
Jul 11, 2024 | 22.65 | 23.94 | 22.31 | 23.94 | 22.32 | 10,700 |
Jul 10, 2024 | 22.56 | 22.65 | 21.75 | 22.65 | 21.12 | 5,500 |
Jul 09, 2024 | 22.57 | 22.57 | 21.17 | 21.71 | 20.24 | 19,100 |
Jul 08, 2024 | 22.50 | 23.50 | 22.50 | 22.57 | 21.04 | 15,800 |
Jul 05, 2024 | 22.90 | 23.81 | 22.58 | 22.58 | 21.05 | 10,900 |
Jul 03, 2024 | 23.34 | 23.43 | 23.04 | 23.04 | 21.48 | 2,200 |
Jul 02, 2024 | 24.17 | 24.18 | 23.36 | 23.36 | 21.78 | 8,100 |
Jul 01, 2024 | 24.50 | 24.50 | 24.00 | 24.40 | 22.75 | 4,700 |
Jun 28, 2024 | 24.00 | 24.91 | 23.28 | 24.67 | 23.00 | 42,500 |
Jun 27, 2024 | 24.49 | 24.49 | 23.31 | 23.83 | 22.22 | 9,200 |
Jun 26, 2024 | 24.18 | 24.18 | 23.38 | 24.18 | 22.54 | 13,800 |
Jun 25, 2024 | 23.36 | 24.20 | 23.30 | 24.20 | 22.56 | 51,700 |
Jun 24, 2024 | 22.78 | 24.20 | 22.78 | 23.01 | 21.45 | 18,800 |
Jun 21, 2024 | 22.69 | 22.75 | 22.51 | 22.51 | 20.99 | 5,600 |
Jun 20, 2024 | 22.72 | 22.97 | 22.72 | 22.97 | 21.41 | 2,000 |
Jun 18, 2024 | 22.00 | 22.60 | 22.00 | 22.00 | 20.51 | 18,700 |
Jun 17, 2024 | 22.99 | 24.08 | 21.46 | 22.00 | 20.51 | 48,000 |
Jun 14, 2024 | 23.70 | 24.64 | 23.41 | 23.58 | 21.98 | 25,100 |
Jun 13, 2024 | 23.70 | 24.28 | 23.70 | 23.72 | 22.11 | 2,100 |
Jun 12, 2024 | 23.91 | 24.92 | 23.41 | 24.60 | 22.93 | 10,300 |
Jun 11, 2024 | 22.80 | 23.88 | 22.60 | 23.75 | 22.14 | 3,600 |
Jun 10, 2024 | 23.23 | 23.40 | 22.58 | 23.06 | 21.50 | 14,800 |
Jun 10, 2024 | 0.3 Dividend | |||||
Jun 07, 2024 | 24.03 | 24.30 | 23.61 | 23.89 | 21.99 | 10,800 |
Jun 06, 2024 | 24.34 | 24.99 | 23.88 | 23.88 | 21.98 | 4,700 |
Jun 05, 2024 | 23.19 | 24.64 | 23.14 | 24.59 | 22.64 | 15,600 |
Jun 04, 2024 | 23.81 | 24.22 | 22.49 | 23.19 | 21.35 | 17,600 |
Jun 03, 2024 | 24.15 | 24.56 | 23.64 | 23.92 | 22.02 | 6,100 |
May 31, 2024 | 24.35 | 24.35 | 23.64 | 24.09 | 22.18 | 3,300 |
May 30, 2024 | 24.61 | 24.80 | 24.23 | 24.65 | 22.69 | 7,800 |
May 29, 2024 | 24.76 | 25.00 | 24.10 | 24.10 | 22.19 | 5,100 |
May 28, 2024 | 25.69 | 25.90 | 25.00 | 25.11 | 23.12 | 11,500 |
May 24, 2024 | 24.92 | 25.58 | 24.32 | 25.58 | 23.55 | 7,500 |
May 23, 2024 | 25.01 | 25.63 | 24.70 | 24.70 | 22.74 | 9,900 |
May 22, 2024 | 24.40 | 25.36 | 24.29 | 25.27 | 23.26 | 16,800 |
May 21, 2024 | 23.89 | 24.78 | 23.67 | 24.40 | 22.46 | 8,500 |
May 20, 2024 | 24.33 | 25.52 | 23.74 | 23.74 | 21.85 | 24,300 |
May 17, 2024 | 23.80 | 24.94 | 23.44 | 24.62 | 22.66 | 10,400 |
May 16, 2024 | 22.53 | 23.77 | 22.53 | 23.41 | 21.55 | 6,000 |
May 15, 2024 | 23.05 | 23.45 | 21.92 | 23.20 | 21.36 | 14,900 |
May 14, 2024 | 21.19 | 22.68 | 20.75 | 22.00 | 20.25 | 24,500 |
May 13, 2024 | 24.81 | 24.81 | 20.60 | 21.28 | 19.59 | 117,500 |
May 10, 2024 | 25.58 | 25.63 | 24.31 | 24.95 | 22.97 | 11,800 |
May 09, 2024 | 26.43 | 26.84 | 25.21 | 25.68 | 23.64 | 33,700 |
May 08, 2024 | 32.02 | 32.20 | 27.60 | 27.60 | 25.41 | 26,300 |
May 07, 2024 | 33.84 | 34.94 | 33.67 | 34.18 | 31.47 | 6,400 |
May 06, 2024 | 33.00 | 34.67 | 32.35 | 34.67 | 31.92 | 14,700 |
May 03, 2024 | 30.20 | 32.99 | 30.20 | 32.66 | 30.07 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |