Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 19, 2024 | 25.50 | 25.79 | 25.35 | 25.66 | 25.66 | 1,436,300 |
Sept 18, 2024 | 24.82 | 25.41 | 24.72 | 25.09 | 25.09 | 2,370,000 |
Sept 17, 2024 | 24.65 | 24.96 | 24.46 | 24.91 | 24.91 | 1,988,000 |
Sept 17, 2024 | 0.1 Dividend | |||||
Sept 16, 2024 | 24.47 | 24.78 | 24.24 | 24.64 | 24.54 | 1,887,100 |
Sept 13, 2024 | 24.09 | 24.71 | 24.09 | 24.29 | 24.19 | 2,725,800 |
Sept 12, 2024 | 23.64 | 24.12 | 23.64 | 23.90 | 23.80 | 2,800,900 |
Sept 11, 2024 | 23.85 | 23.91 | 23.22 | 23.45 | 23.35 | 2,751,600 |
Sept 10, 2024 | 24.09 | 24.09 | 23.41 | 23.58 | 23.48 | 1,822,100 |
Sept 09, 2024 | 24.44 | 24.52 | 24.00 | 24.07 | 23.97 | 1,318,700 |
Sept 06, 2024 | 24.86 | 25.13 | 24.25 | 24.27 | 24.17 | 1,624,300 |
Sept 05, 2024 | 25.35 | 25.50 | 24.81 | 24.86 | 24.76 | 1,473,000 |
Sept 04, 2024 | 25.50 | 25.80 | 25.00 | 25.06 | 24.96 | 2,195,600 |
Sept 03, 2024 | 26.36 | 26.43 | 25.45 | 25.50 | 25.40 | 2,167,700 |
Aug 30, 2024 | 26.94 | 26.94 | 26.51 | 26.84 | 26.73 | 1,066,200 |
Aug 29, 2024 | 27.00 | 27.36 | 27.00 | 27.18 | 27.07 | 802,000 |
Aug 28, 2024 | 26.99 | 27.05 | 26.60 | 26.83 | 26.72 | 807,000 |
Aug 27, 2024 | 27.67 | 27.70 | 26.98 | 27.07 | 26.96 | 1,132,800 |
Aug 26, 2024 | 27.96 | 28.37 | 27.76 | 27.89 | 27.78 | 897,600 |
Aug 23, 2024 | 27.29 | 27.51 | 27.16 | 27.47 | 27.36 | 624,500 |
Aug 22, 2024 | 26.94 | 27.39 | 26.94 | 27.15 | 27.04 | 1,311,100 |
Aug 21, 2024 | 27.10 | 27.28 | 26.87 | 26.92 | 26.81 | 752,800 |
Aug 20, 2024 | 27.57 | 27.57 | 26.73 | 26.99 | 26.88 | 894,300 |
Aug 19, 2024 | 27.96 | 28.21 | 27.51 | 27.57 | 27.46 | 703,200 |
Aug 16, 2024 | 27.85 | 28.30 | 27.70 | 27.94 | 27.83 | 845,800 |
Aug 15, 2024 | 27.99 | 28.60 | 27.90 | 28.37 | 28.25 | 587,500 |
Aug 14, 2024 | 27.62 | 27.97 | 27.59 | 27.87 | 27.76 | 803,200 |
Aug 13, 2024 | 27.65 | 27.75 | 27.14 | 27.66 | 27.55 | 1,566,000 |
Aug 12, 2024 | 27.03 | 28.03 | 27.00 | 27.81 | 27.70 | 1,161,800 |
Aug 09, 2024 | 26.56 | 26.99 | 26.52 | 26.87 | 26.76 | 942,000 |
Aug 08, 2024 | 26.40 | 26.70 | 26.31 | 26.45 | 26.34 | 1,748,200 |
Aug 07, 2024 | 27.05 | 27.23 | 26.24 | 26.34 | 26.23 | 1,061,600 |
Aug 06, 2024 | 25.69 | 26.70 | 25.57 | 26.47 | 26.36 | 1,742,900 |
Aug 02, 2024 | 27.34 | 27.53 | 25.90 | 26.33 | 26.22 | 2,184,900 |
Aug 01, 2024 | 28.53 | 28.72 | 27.51 | 27.91 | 27.80 | 1,202,600 |
Jul 31, 2024 | 28.00 | 28.75 | 27.92 | 28.61 | 28.49 | 1,789,700 |
Jul 30, 2024 | 27.25 | 27.80 | 27.25 | 27.57 | 27.46 | 1,250,500 |
Jul 29, 2024 | 27.86 | 27.94 | 27.12 | 27.32 | 27.21 | 1,082,400 |
Jul 26, 2024 | 28.05 | 28.05 | 26.88 | 27.91 | 27.80 | 1,191,400 |
Jul 25, 2024 | 27.33 | 27.63 | 26.79 | 27.50 | 27.39 | 1,488,500 |
Jul 24, 2024 | 27.63 | 27.86 | 27.30 | 27.33 | 27.22 | 857,300 |
Jul 23, 2024 | 27.77 | 27.77 | 27.23 | 27.50 | 27.39 | 1,394,000 |
Jul 22, 2024 | 27.78 | 28.21 | 27.66 | 27.92 | 27.81 | 1,038,900 |
Jul 19, 2024 | 28.24 | 28.62 | 27.73 | 27.78 | 27.67 | 1,343,200 |
Jul 18, 2024 | 28.32 | 28.57 | 28.05 | 28.37 | 28.25 | 1,408,800 |
Jul 17, 2024 | 28.82 | 29.16 | 28.20 | 28.42 | 28.30 | 1,588,400 |
Jul 16, 2024 | 29.15 | 29.17 | 28.65 | 28.74 | 28.62 | 1,308,900 |
Jul 15, 2024 | 28.53 | 29.43 | 28.31 | 29.39 | 29.27 | 1,902,100 |
Jul 12, 2024 | 28.46 | 28.75 | 28.28 | 28.44 | 28.32 | 1,161,000 |
Jul 11, 2024 | 27.89 | 28.41 | 27.59 | 28.20 | 28.09 | 1,602,100 |
Jul 10, 2024 | 28.09 | 28.31 | 27.81 | 27.96 | 27.85 | 1,707,600 |
Jul 09, 2024 | 28.66 | 28.94 | 28.00 | 28.07 | 27.96 | 1,180,700 |
Jul 08, 2024 | 28.85 | 29.01 | 28.68 | 28.88 | 28.76 | 611,000 |
Jul 05, 2024 | 29.76 | 29.94 | 28.75 | 28.85 | 28.73 | 1,161,100 |
Jul 04, 2024 | 29.55 | 29.80 | 29.54 | 29.70 | 29.58 | 205,000 |
Jul 03, 2024 | 29.82 | 29.88 | 29.42 | 29.53 | 29.41 | 709,000 |
Jul 02, 2024 | 29.59 | 29.91 | 29.37 | 29.74 | 29.62 | 1,787,500 |
Jun 28, 2024 | 29.34 | 29.50 | 28.99 | 29.27 | 29.15 | 813,300 |
Jun 27, 2024 | 29.00 | 29.25 | 28.85 | 29.04 | 28.92 | 848,800 |
Jun 26, 2024 | 28.84 | 29.07 | 28.40 | 28.87 | 28.75 | 1,567,400 |
Jun 25, 2024 | 28.92 | 29.09 | 28.67 | 28.86 | 28.74 | 1,408,600 |
Jun 24, 2024 | 28.00 | 29.03 | 27.86 | 28.96 | 28.84 | 1,129,400 |
Jun 21, 2024 | 27.82 | 28.46 | 27.52 | 27.99 | 27.88 | 8,196,200 |
Jun 20, 2024 | 28.00 | 28.46 | 27.95 | 28.11 | 28.00 | 1,606,200 |
Jun 19, 2024 | 28.08 | 28.26 | 27.82 | 27.99 | 27.88 | 426,500 |
Jun 18, 2024 | 27.88 | 28.35 | 27.67 | 28.03 | 27.92 | 1,953,600 |
Jun 17, 2024 | 27.71 | 28.18 | 27.51 | 27.85 | 27.74 | 1,587,200 |
Jun 14, 2024 | 27.66 | 27.86 | 27.32 | 27.71 | 27.60 | 1,175,600 |
Jun 13, 2024 | 28.30 | 28.35 | 27.35 | 27.77 | 27.66 | 1,916,900 |
Jun 12, 2024 | 28.90 | 29.04 | 28.24 | 28.43 | 28.31 | 1,087,700 |
Jun 11, 2024 | 28.57 | 28.60 | 28.13 | 28.48 | 28.36 | 1,449,800 |
Jun 10, 2024 | 28.36 | 28.82 | 28.34 | 28.68 | 28.56 | 989,500 |
Jun 07, 2024 | 28.53 | 28.75 | 28.17 | 28.31 | 28.20 | 1,230,600 |
Jun 06, 2024 | 28.50 | 28.82 | 28.19 | 28.74 | 28.62 | 1,826,700 |
Jun 05, 2024 | 27.94 | 28.25 | 27.75 | 28.02 | 27.91 | 1,545,900 |
Jun 04, 2024 | 27.88 | 28.00 | 27.30 | 27.83 | 27.72 | 3,046,900 |
Jun 03, 2024 | 29.55 | 29.55 | 27.91 | 28.13 | 28.02 | 3,489,300 |
May 31, 2024 | 29.73 | 29.90 | 29.30 | 29.59 | 29.47 | 2,050,100 |
May 30, 2024 | 29.60 | 29.88 | 29.46 | 29.64 | 29.52 | 1,312,700 |
May 29, 2024 | 30.25 | 30.54 | 29.40 | 29.75 | 29.63 | 1,683,500 |
May 28, 2024 | 29.81 | 30.49 | 29.75 | 30.35 | 30.23 | 1,279,500 |
May 27, 2024 | 29.60 | 29.72 | 29.26 | 29.56 | 29.44 | 434,500 |
May 24, 2024 | 29.32 | 29.71 | 29.18 | 29.52 | 29.40 | 1,529,500 |
May 23, 2024 | 29.62 | 29.80 | 29.15 | 29.20 | 29.08 | 1,232,600 |
May 22, 2024 | 29.85 | 29.85 | 29.22 | 29.41 | 29.29 | 2,585,100 |
May 21, 2024 | 30.14 | 30.49 | 29.70 | 30.05 | 29.93 | 1,566,900 |
May 17, 2024 | 30.36 | 30.69 | 30.05 | 30.52 | 30.40 | 1,847,400 |
May 16, 2024 | 30.78 | 30.88 | 30.12 | 30.29 | 30.17 | 1,069,200 |
May 15, 2024 | 30.75 | 30.80 | 30.01 | 30.64 | 30.52 | 1,512,900 |
May 14, 2024 | 30.85 | 31.18 | 30.60 | 30.85 | 30.72 | 1,095,900 |
May 13, 2024 | 31.10 | 31.36 | 30.72 | 30.94 | 30.81 | 1,744,600 |
May 10, 2024 | 31.64 | 31.71 | 30.71 | 31.00 | 30.87 | 2,169,200 |
May 09, 2024 | 31.74 | 32.10 | 31.45 | 31.56 | 31.43 | 2,310,800 |
May 08, 2024 | 31.35 | 31.83 | 31.17 | 31.74 | 31.61 | 1,416,700 |
May 07, 2024 | 30.99 | 31.75 | 30.80 | 31.59 | 31.46 | 1,407,600 |
May 06, 2024 | 30.96 | 32.00 | 30.96 | 31.56 | 31.43 | 2,375,800 |
May 03, 2024 | 30.86 | 31.05 | 30.42 | 30.77 | 30.65 | 2,237,100 |
May 02, 2024 | 30.65 | 30.85 | 30.40 | 30.80 | 30.67 | 1,128,200 |
May 01, 2024 | 31.18 | 31.28 | 30.17 | 30.20 | 30.08 | 1,449,900 |
Apr 30, 2024 | 32.36 | 32.49 | 31.28 | 31.31 | 31.18 | 1,570,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |