Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2024 | 31.60 | 32.39 | 31.43 | 31.64 | 31.64 | 91,225 |
Sept 25, 2024 | 31.47 | 31.75 | 31.35 | 31.60 | 31.60 | 47,191 |
Sept 24, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Sept 23, 2024 | 31.36 | 31.75 | 31.23 | 31.35 | 31.35 | 58,014 |
Sept 22, 2024 | 31.23 | 31.70 | 31.17 | 31.36 | 31.36 | 43,528 |
Sept 19, 2024 | 31.21 | 31.29 | 31.01 | 31.23 | 31.23 | 23,406 |
Sept 18, 2024 | 31.14 | 31.35 | 30.95 | 31.21 | 31.21 | 27,901 |
Sept 17, 2024 | 30.97 | 31.23 | 30.92 | 31.14 | 31.14 | 27,589 |
Sept 16, 2024 | 31.30 | 31.58 | 30.90 | 30.97 | 30.97 | 113,713 |
Sept 12, 2024 | 30.93 | 31.44 | 31.00 | 31.30 | 31.30 | 65,404 |
Sept 11, 2024 | 30.90 | 31.15 | 30.70 | 30.93 | 30.93 | 62,125 |
Sept 10, 2024 | 31.13 | 31.20 | 30.89 | 30.90 | 30.90 | 68,032 |
Sept 09, 2024 | 30.99 | 31.24 | 30.96 | 31.13 | 31.13 | 26,203 |
Sept 08, 2024 | 31.09 | 31.30 | 30.95 | 30.99 | 30.99 | 60,587 |
Sept 05, 2024 | 30.98 | 31.20 | 30.90 | 31.09 | 31.09 | 43,505 |
Sept 04, 2024 | 30.93 | 31.10 | 30.81 | 30.98 | 30.98 | 42,412 |
Sept 03, 2024 | 31.02 | 31.20 | 30.90 | 30.93 | 30.93 | 34,060 |
Sept 02, 2024 | 30.92 | 31.25 | 30.86 | 31.02 | 31.02 | 43,391 |
Sept 01, 2024 | 30.92 | 31.24 | 30.80 | 30.92 | 30.92 | 73,451 |
Aug 29, 2024 | 30.95 | 31.00 | 30.62 | 30.92 | 30.92 | 38,738 |
Aug 28, 2024 | 31.00 | 31.20 | 30.66 | 30.95 | 30.95 | 31,880 |
Aug 27, 2024 | 30.71 | 31.24 | 30.51 | 31.00 | 31.00 | 45,622 |
Aug 26, 2024 | 31.04 | 31.20 | 30.66 | 30.71 | 30.71 | 28,943 |
Aug 25, 2024 | 30.92 | 31.51 | 30.90 | 31.04 | 31.04 | 80,358 |
Aug 22, 2024 | 30.13 | 31.24 | 30.15 | 30.92 | 30.92 | 169,061 |
Aug 21, 2024 | 30.26 | 30.40 | 30.10 | 30.13 | 30.13 | 29,687 |
Aug 20, 2024 | 30.07 | 31.00 | 30.09 | 30.26 | 30.26 | 87,879 |
Aug 19, 2024 | 30.21 | 30.50 | 30.03 | 30.07 | 30.07 | 51,711 |
Aug 18, 2024 | 30.32 | 30.36 | 30.11 | 30.21 | 30.21 | 18,634 |
Aug 15, 2024 | 29.93 | 30.47 | 30.00 | 30.32 | 30.32 | 46,123 |
Aug 14, 2024 | 30.01 | 30.31 | 29.83 | 29.93 | 29.93 | 61,545 |
Aug 13, 2024 | 30.53 | 30.65 | 29.90 | 30.01 | 30.01 | 43,946 |
Aug 12, 2024 | 30.54 | 30.76 | 30.41 | 30.53 | 30.53 | 19,800 |
Aug 11, 2024 | 30.21 | 31.10 | 30.35 | 30.54 | 30.54 | 51,146 |
Aug 08, 2024 | 30.30 | 30.50 | 30.06 | 30.21 | 30.21 | 28,463 |
Aug 07, 2024 | 30.12 | 30.40 | 30.03 | 30.30 | 30.30 | 44,990 |
Aug 06, 2024 | 30.01 | 30.45 | 30.00 | 30.12 | 30.12 | 42,049 |
Aug 05, 2024 | 30.97 | 30.89 | 29.70 | 30.01 | 30.01 | 73,330 |
Aug 04, 2024 | 31.29 | 30.99 | 29.80 | 30.97 | 30.97 | 81,832 |
Aug 01, 2024 | 31.27 | 31.50 | 31.25 | 31.29 | 31.29 | 60,604 |
Jul 31, 2024 | 31.16 | 31.31 | 30.94 | 31.27 | 31.27 | 47,145 |
Jul 30, 2024 | 31.02 | 31.34 | 30.93 | 31.16 | 31.16 | 64,820 |
Jul 29, 2024 | 31.15 | 31.59 | 30.90 | 31.02 | 31.02 | 94,448 |
Jul 28, 2024 | 31.13 | 31.35 | 30.80 | 31.15 | 31.15 | 40,672 |
Jul 24, 2024 | 30.72 | 31.50 | 30.95 | 31.13 | 31.13 | 91,661 |
Jul 23, 2024 | 30.73 | 31.20 | 30.63 | 30.72 | 30.72 | 48,064 |
Jul 22, 2024 | 30.94 | 31.34 | 30.60 | 30.73 | 30.73 | 59,191 |
Jul 21, 2024 | 31.12 | 31.45 | 30.85 | 30.94 | 30.94 | 78,675 |
Jul 18, 2024 | 30.86 | 31.45 | 30.96 | 31.12 | 31.12 | 22,710 |
Jul 17, 2024 | 30.81 | 30.98 | 30.60 | 30.86 | 30.86 | 108,478 |
Jul 16, 2024 | 30.78 | 30.99 | 30.52 | 30.81 | 30.81 | 38,999 |
Jul 15, 2024 | 30.97 | 30.97 | 30.50 | 30.78 | 30.78 | 82,712 |
Jul 14, 2024 | 30.81 | 31.00 | 30.50 | 30.97 | 30.97 | 55,039 |
Jul 10, 2024 | 31.00 | 31.00 | 30.80 | 30.81 | 30.81 | 58,804 |
Jul 09, 2024 | 30.97 | 31.30 | 30.52 | 31.00 | 31.00 | 78,128 |
Jul 08, 2024 | 31.20 | 31.89 | 30.77 | 30.97 | 30.97 | 122,004 |
Jul 07, 2024 | 31.22 | 31.90 | 31.00 | 31.20 | 31.20 | 99,759 |
Jul 04, 2024 | 31.53 | 31.50 | 31.07 | 31.22 | 31.22 | 27,003 |
Jul 03, 2024 | 31.54 | 31.80 | 31.35 | 31.53 | 31.53 | 23,163 |
Jul 02, 2024 | 31.93 | 32.10 | 31.36 | 31.54 | 31.54 | 44,953 |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 30.63 | 31.80 | 30.60 | 31.34 | 31.34 | 167,985 |
Jun 26, 2024 | 30.50 | 30.90 | 30.07 | 30.63 | 30.63 | 23,868 |
Jun 25, 2024 | 30.19 | 30.50 | 29.70 | 30.50 | 30.50 | 171,435 |
Jun 24, 2024 | 30.16 | 30.47 | 30.00 | 30.19 | 30.19 | 72,140 |
Jun 23, 2024 | 29.53 | 30.39 | 29.60 | 30.16 | 30.16 | 22,826 |
Jun 13, 2024 | 29.53 | 29.93 | 29.50 | 29.53 | 29.53 | 5,902 |
Jun 12, 2024 | 29.20 | 29.96 | 29.00 | 29.53 | 29.53 | 32,294 |
Jun 11, 2024 | 29.18 | 29.49 | 28.81 | 29.20 | 29.20 | 128,087 |
Jun 10, 2024 | 29.12 | 29.29 | 28.88 | 29.18 | 29.18 | 99,488 |
Jun 09, 2024 | 29.69 | 30.09 | 23.90 | 29.12 | 29.12 | 166,135 |
Jun 06, 2024 | 30.02 | 31.21 | 29.50 | 29.69 | 29.69 | 51,489 |
Jun 05, 2024 | 31.00 | 31.01 | 29.77 | 30.02 | 30.02 | 74,073 |
Jun 04, 2024 | 31.31 | 31.65 | 30.92 | 31.00 | 31.00 | 53,972 |
Jun 03, 2024 | 31.30 | 31.78 | 31.22 | 31.31 | 31.31 | 26,160 |
Jun 02, 2024 | 30.81 | 32.00 | 31.26 | 31.30 | 31.30 | 53,950 |
May 30, 2024 | 30.87 | 31.38 | 30.50 | 30.81 | 30.81 | 16,400 |
May 29, 2024 | 31.40 | 31.41 | 30.71 | 30.87 | 30.87 | 14,638 |
May 28, 2024 | 30.91 | 31.42 | 30.50 | 31.40 | 31.40 | 30,337 |
May 27, 2024 | 30.84 | 31.48 | 30.80 | 30.91 | 30.91 | 44,558 |
May 26, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
May 23, 2024 | 30.79 | 31.32 | 30.56 | 30.85 | 30.85 | 23,011 |
May 22, 2024 | 30.97 | 31.48 | 30.02 | 30.79 | 30.79 | 18,552 |
May 21, 2024 | 31.58 | 31.51 | 30.90 | 30.97 | 30.97 | 38,555 |
May 20, 2024 | 32.00 | 32.10 | 31.32 | 31.58 | 31.58 | 88,827 |
May 19, 2024 | 30.29 | 32.50 | 30.06 | 32.00 | 32.00 | 13,365,898 |
May 16, 2024 | 30.07 | 30.50 | 30.00 | 30.29 | 30.29 | 1,073,916 |
May 15, 2024 | 29.98 | 30.46 | 29.81 | 30.07 | 30.07 | 21,671 |
May 14, 2024 | 29.95 | 30.71 | 29.81 | 29.98 | 29.98 | 43,459 |
May 13, 2024 | 30.38 | 30.50 | 29.70 | 29.95 | 29.95 | 28,035 |
May 12, 2024 | 30.17 | 31.30 | 30.10 | 30.38 | 30.38 | 67,703 |
May 09, 2024 | 28.89 | 31.85 | 29.30 | 30.17 | 30.17 | 136,097 |
May 08, 2024 | 28.76 | 29.60 | 28.77 | 28.89 | 28.89 | 42,062 |
May 07, 2024 | 29.61 | 29.89 | 28.15 | 28.76 | 28.76 | 48,878 |
May 02, 2024 | 29.59 | 29.75 | 29.25 | 29.61 | 29.61 | 17,941 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 29.51 | 30.25 | 29.05 | 29.12 | 29.12 | 69,221 |
Apr 29, 2024 | 29.05 | 29.69 | 28.25 | 29.51 | 29.51 | 72,589 |
Apr 28, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Apr 24, 2024 | 31.03 | 31.39 | 29.30 | 29.56 | 29.56 | 101,099 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |