Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.97 | 25.03 | 24.40 | 24.93 | 24.93 | 204,900 |
Oct 17, 2024 | 24.28 | 24.41 | 23.97 | 24.25 | 24.25 | 204,300 |
Oct 16, 2024 | 24.10 | 24.35 | 24.00 | 24.13 | 24.13 | 353,200 |
Oct 15, 2024 | 24.76 | 24.79 | 24.06 | 24.10 | 24.10 | 355,200 |
Oct 14, 2024 | 25.41 | 25.41 | 24.94 | 24.99 | 24.99 | 237,100 |
Oct 11, 2024 | 25.17 | 25.47 | 25.04 | 25.37 | 25.37 | 182,900 |
Oct 10, 2024 | 25.26 | 25.53 | 25.07 | 25.17 | 25.17 | 259,000 |
Oct 09, 2024 | 25.94 | 26.06 | 25.03 | 25.13 | 25.13 | 489,000 |
Oct 08, 2024 | 26.37 | 26.37 | 25.75 | 26.09 | 26.09 | 264,900 |
Oct 07, 2024 | 26.20 | 26.71 | 26.03 | 26.51 | 26.51 | 255,300 |
Oct 04, 2024 | 26.89 | 26.90 | 26.02 | 26.17 | 26.17 | 313,200 |
Oct 03, 2024 | 25.94 | 26.73 | 25.73 | 26.66 | 26.66 | 272,400 |
Oct 02, 2024 | 25.38 | 25.99 | 25.36 | 25.96 | 25.96 | 423,300 |
Oct 01, 2024 | 25.00 | 25.43 | 24.87 | 25.00 | 25.00 | 456,800 |
Sept 30, 2024 | 25.22 | 25.27 | 24.83 | 25.10 | 25.10 | 240,100 |
Sept 27, 2024 | 25.78 | 26.00 | 25.39 | 25.41 | 25.41 | 177,600 |
Sept 26, 2024 | 25.20 | 25.90 | 25.20 | 25.85 | 25.85 | 190,500 |
Sept 25, 2024 | 25.50 | 25.50 | 25.03 | 25.18 | 25.18 | 185,800 |
Sept 24, 2024 | 25.27 | 25.69 | 25.25 | 25.62 | 25.62 | 245,500 |
Sept 23, 2024 | 25.24 | 25.37 | 24.78 | 25.01 | 25.01 | 169,500 |
Sept 20, 2024 | 25.40 | 25.46 | 24.91 | 25.04 | 25.04 | 239,600 |
Sept 19, 2024 | 25.39 | 25.93 | 25.30 | 25.91 | 25.91 | 230,000 |
Sept 18, 2024 | 25.53 | 25.72 | 25.29 | 25.39 | 25.39 | 166,600 |
Sept 17, 2024 | 25.63 | 25.63 | 25.24 | 25.45 | 25.45 | 202,700 |
Sept 16, 2024 | 25.49 | 25.75 | 25.33 | 25.53 | 25.53 | 186,600 |
Sept 13, 2024 | 24.87 | 25.78 | 24.78 | 25.27 | 25.27 | 298,500 |
Sept 12, 2024 | 25.03 | 25.40 | 24.45 | 24.65 | 24.65 | 538,700 |
Sept 11, 2024 | 22.81 | 24.79 | 22.81 | 24.59 | 24.59 | 667,500 |
Sept 10, 2024 | 23.44 | 23.44 | 22.69 | 22.97 | 22.97 | 312,700 |
Sept 09, 2024 | 23.19 | 23.37 | 23.02 | 23.19 | 23.19 | 144,300 |
Sept 06, 2024 | 23.34 | 23.60 | 22.76 | 23.19 | 23.19 | 241,300 |
Sept 05, 2024 | 23.61 | 23.83 | 23.36 | 23.46 | 23.46 | 187,900 |
Sept 04, 2024 | 23.74 | 23.83 | 23.42 | 23.56 | 23.56 | 201,000 |
Sept 03, 2024 | 24.68 | 24.73 | 23.72 | 23.82 | 23.82 | 297,300 |
Aug 30, 2024 | 24.50 | 25.37 | 24.50 | 24.97 | 24.97 | 433,400 |
Aug 29, 2024 | 24.50 | 24.65 | 24.21 | 24.26 | 24.26 | 119,600 |
Aug 28, 2024 | 24.70 | 24.90 | 24.25 | 24.40 | 24.40 | 178,100 |
Aug 27, 2024 | 24.77 | 24.93 | 24.48 | 24.90 | 24.90 | 131,700 |
Aug 26, 2024 | 24.57 | 25.13 | 24.57 | 24.78 | 24.78 | 162,700 |
Aug 23, 2024 | 24.17 | 24.65 | 24.12 | 24.52 | 24.52 | 161,700 |
Aug 22, 2024 | 24.42 | 24.49 | 24.05 | 24.10 | 24.10 | 162,400 |
Aug 21, 2024 | 24.82 | 24.82 | 24.31 | 24.40 | 24.40 | 160,300 |
Aug 20, 2024 | 24.79 | 24.79 | 24.30 | 24.55 | 24.55 | 214,400 |
Aug 19, 2024 | 24.56 | 25.15 | 24.48 | 24.86 | 24.86 | 112,700 |
Aug 16, 2024 | 24.70 | 24.95 | 24.54 | 24.63 | 24.63 | 181,800 |
Aug 15, 2024 | 24.24 | 24.76 | 24.11 | 24.64 | 24.64 | 99,800 |
Aug 14, 2024 | 24.01 | 24.28 | 23.84 | 24.05 | 24.05 | 104,500 |
Aug 13, 2024 | 24.01 | 24.07 | 23.73 | 24.02 | 24.02 | 118,800 |
Aug 12, 2024 | 23.76 | 24.40 | 23.76 | 24.16 | 24.16 | 102,700 |
Aug 09, 2024 | 23.70 | 23.92 | 23.58 | 23.76 | 23.76 | 52,000 |
Aug 08, 2024 | 23.98 | 23.98 | 23.29 | 23.83 | 23.83 | 201,900 |
Aug 07, 2024 | 24.45 | 24.45 | 23.41 | 23.65 | 23.65 | 128,800 |
Aug 06, 2024 | 23.60 | 24.21 | 23.33 | 24.05 | 24.05 | 139,100 |
Aug 05, 2024 | 23.00 | 23.67 | 22.14 | 23.58 | 23.58 | 336,600 |
Aug 02, 2024 | 24.72 | 24.99 | 23.72 | 24.15 | 24.15 | 423,700 |
Aug 01, 2024 | 25.80 | 25.80 | 24.78 | 25.09 | 25.09 | 231,100 |
Jul 31, 2024 | 25.87 | 26.12 | 25.81 | 25.91 | 25.91 | 97,200 |
Jul 30, 2024 | 25.59 | 25.86 | 25.44 | 25.61 | 25.61 | 162,800 |
Jul 29, 2024 | 25.62 | 25.91 | 25.40 | 25.60 | 25.60 | 107,100 |
Jul 26, 2024 | 25.69 | 25.69 | 24.96 | 25.46 | 25.46 | 215,700 |
Jul 25, 2024 | 25.95 | 26.01 | 25.53 | 25.61 | 25.61 | 152,500 |
Jul 24, 2024 | 26.83 | 26.94 | 26.01 | 26.07 | 26.07 | 355,200 |
Jul 23, 2024 | 27.07 | 27.07 | 26.72 | 26.98 | 26.98 | 128,700 |
Jul 22, 2024 | 26.48 | 27.49 | 26.42 | 27.23 | 27.23 | 196,000 |
Jul 19, 2024 | 26.18 | 26.65 | 26.15 | 26.48 | 26.48 | 161,400 |
Jul 18, 2024 | 26.79 | 26.79 | 25.70 | 26.18 | 26.18 | 394,000 |
Jul 17, 2024 | 26.90 | 26.90 | 26.36 | 26.61 | 26.61 | 188,900 |
Jul 16, 2024 | 26.70 | 26.91 | 26.52 | 26.88 | 26.88 | 191,700 |
Jul 15, 2024 | 26.72 | 26.89 | 26.55 | 26.60 | 26.60 | 181,600 |
Jul 12, 2024 | 27.35 | 27.35 | 26.57 | 26.72 | 26.72 | 264,600 |
Jul 12, 2024 | 0.6 Dividend | |||||
Jul 11, 2024 | 28.05 | 28.19 | 27.32 | 27.69 | 27.09 | 248,700 |
Jul 10, 2024 | 27.34 | 28.25 | 27.33 | 28.12 | 27.51 | 226,400 |
Jul 09, 2024 | 27.50 | 27.73 | 27.18 | 27.29 | 26.70 | 301,700 |
Jul 08, 2024 | 28.19 | 28.26 | 27.25 | 27.62 | 27.02 | 336,600 |
Jul 05, 2024 | 29.25 | 29.26 | 28.04 | 28.23 | 27.62 | 343,700 |
Jul 03, 2024 | 29.51 | 29.82 | 29.49 | 29.50 | 28.86 | 86,300 |
Jul 02, 2024 | 29.29 | 29.76 | 29.29 | 29.57 | 28.93 | 148,600 |
Jul 01, 2024 | 30.40 | 30.40 | 29.13 | 29.73 | 29.09 | 155,200 |
Jun 28, 2024 | 29.54 | 29.69 | 29.02 | 29.28 | 28.65 | 237,900 |
Jun 27, 2024 | 29.88 | 30.10 | 29.10 | 29.44 | 28.80 | 200,100 |
Jun 26, 2024 | 29.80 | 29.86 | 29.27 | 29.73 | 29.09 | 399,600 |
Jun 25, 2024 | 29.46 | 29.79 | 29.11 | 29.78 | 29.13 | 275,900 |
Jun 24, 2024 | 28.44 | 29.54 | 28.44 | 29.38 | 28.74 | 500,900 |
Jun 21, 2024 | 28.10 | 28.99 | 28.00 | 28.38 | 27.77 | 471,500 |
Jun 20, 2024 | 28.11 | 29.15 | 26.60 | 28.03 | 27.42 | 744,500 |
Jun 18, 2024 | 28.27 | 28.87 | 28.27 | 28.77 | 28.15 | 299,600 |
Jun 17, 2024 | 28.59 | 29.03 | 28.01 | 28.24 | 27.63 | 277,700 |
Jun 14, 2024 | 29.78 | 29.78 | 28.31 | 28.59 | 27.97 | 589,600 |
Jun 13, 2024 | 30.30 | 30.33 | 29.40 | 29.78 | 29.13 | 270,000 |
Jun 12, 2024 | 30.51 | 30.60 | 29.80 | 30.45 | 29.79 | 218,800 |
Jun 11, 2024 | 30.43 | 30.46 | 29.61 | 30.25 | 29.59 | 288,100 |
Jun 10, 2024 | 30.80 | 31.00 | 30.66 | 30.99 | 30.32 | 118,300 |
Jun 07, 2024 | 31.10 | 31.15 | 30.51 | 30.69 | 30.02 | 162,100 |
Jun 06, 2024 | 31.32 | 31.48 | 30.89 | 31.21 | 30.53 | 181,500 |
Jun 05, 2024 | 30.43 | 31.38 | 30.43 | 31.38 | 30.70 | 165,400 |
Jun 04, 2024 | 30.58 | 30.80 | 30.37 | 30.43 | 29.77 | 232,200 |
Jun 03, 2024 | 31.25 | 31.44 | 30.77 | 30.90 | 30.23 | 175,100 |
May 31, 2024 | 31.10 | 31.34 | 30.81 | 31.20 | 30.52 | 194,900 |
May 30, 2024 | 30.54 | 31.16 | 30.42 | 31.01 | 30.34 | 161,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |