Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 27.87 | 28.27 | 27.79 | 28.01 | 28.01 | 140,644 |
Oct 03, 2024 | 28.30 | 28.46 | 27.87 | 27.87 | 27.87 | 200,129 |
Oct 02, 2024 | 28.35 | 28.40 | 28.09 | 28.36 | 28.36 | 220,981 |
Oct 01, 2024 | 28.76 | 28.98 | 28.32 | 28.35 | 28.35 | 347,299 |
Sept 30, 2024 | 28.95 | 29.07 | 28.40 | 28.76 | 28.76 | 442,488 |
Sept 30, 2024 | 0.67 Dividend | |||||
Sept 27, 2024 | 29.98 | 30.11 | 29.40 | 29.68 | 29.01 | 619,282 |
Sept 26, 2024 | 28.62 | 30.10 | 28.37 | 29.91 | 29.23 | 908,009 |
Sept 25, 2024 | 27.40 | 28.30 | 27.23 | 28.23 | 27.59 | 1,376,489 |
Sept 24, 2024 | 25.46 | 25.75 | 25.27 | 25.27 | 24.70 | 338,948 |
Sept 23, 2024 | 25.39 | 25.46 | 24.97 | 25.13 | 24.56 | 189,025 |
Sept 20, 2024 | 25.64 | 25.84 | 25.36 | 25.38 | 24.81 | 367,765 |
Sept 19, 2024 | 25.13 | 25.72 | 24.94 | 25.57 | 24.99 | 394,303 |
Sept 18, 2024 | 24.72 | 24.85 | 24.60 | 24.85 | 24.29 | 133,639 |
Sept 17, 2024 | 24.25 | 24.82 | 24.25 | 24.73 | 24.17 | 196,155 |
Sept 16, 2024 | 24.18 | 24.41 | 24.03 | 24.25 | 23.70 | 185,138 |
Sept 13, 2024 | 23.96 | 24.38 | 23.96 | 24.16 | 23.61 | 269,185 |
Sept 12, 2024 | 24.17 | 24.49 | 23.89 | 23.89 | 23.35 | 268,359 |
Sept 11, 2024 | 23.87 | 24.27 | 23.74 | 23.79 | 23.25 | 329,312 |
Sept 10, 2024 | 23.65 | 24.06 | 23.64 | 23.83 | 23.29 | 265,586 |
Sept 09, 2024 | 23.74 | 24.05 | 23.63 | 23.63 | 23.10 | 201,921 |
Sept 06, 2024 | 23.90 | 24.16 | 23.61 | 23.63 | 23.10 | 394,542 |
Sept 05, 2024 | 24.55 | 24.58 | 23.82 | 23.97 | 23.43 | 568,023 |
Sept 04, 2024 | 24.91 | 25.06 | 24.56 | 24.58 | 24.03 | 397,959 |
Sept 03, 2024 | 25.67 | 25.92 | 25.20 | 25.27 | 24.70 | 395,322 |
Sept 02, 2024 | 25.81 | 25.88 | 25.43 | 25.80 | 25.22 | 216,131 |
Aug 30, 2024 | 25.48 | 26.06 | 25.46 | 25.90 | 25.32 | 495,530 |
Aug 29, 2024 | 25.11 | 25.65 | 25.10 | 25.48 | 24.90 | 263,582 |
Aug 28, 2024 | 25.22 | 25.24 | 24.99 | 25.11 | 24.54 | 183,960 |
Aug 27, 2024 | 25.50 | 25.50 | 25.09 | 25.19 | 24.62 | 265,148 |
Aug 26, 2024 | 25.81 | 25.81 | 25.36 | 25.50 | 24.92 | 210,200 |
Aug 23, 2024 | 25.73 | 25.82 | 25.40 | 25.82 | 25.24 | 212,727 |
Aug 22, 2024 | 25.74 | 25.82 | 25.50 | 25.78 | 25.20 | 124,104 |
Aug 21, 2024 | 25.51 | 25.74 | 25.51 | 25.74 | 25.16 | 129,435 |
Aug 20, 2024 | 25.65 | 25.92 | 25.48 | 25.51 | 24.93 | 138,250 |
Aug 19, 2024 | 25.33 | 25.69 | 25.33 | 25.63 | 25.05 | 102,037 |
Aug 16, 2024 | 25.50 | 25.52 | 25.28 | 25.33 | 24.76 | 99,162 |
Aug 15, 2024 | 25.15 | 25.53 | 25.06 | 25.50 | 24.92 | 185,794 |
Aug 14, 2024 | 24.98 | 25.30 | 24.90 | 25.12 | 24.55 | 160,814 |
Aug 13, 2024 | 24.60 | 25.00 | 24.60 | 24.95 | 24.39 | 208,830 |
Aug 12, 2024 | 24.85 | 25.05 | 24.43 | 24.56 | 24.01 | 132,008 |
Aug 09, 2024 | 24.67 | 25.03 | 24.61 | 24.69 | 24.13 | 268,741 |
Aug 08, 2024 | 24.36 | 24.77 | 24.26 | 24.57 | 24.02 | 369,940 |
Aug 07, 2024 | 24.20 | 24.72 | 24.20 | 24.52 | 23.97 | 239,662 |
Aug 06, 2024 | 24.44 | 24.54 | 23.91 | 23.91 | 23.37 | 303,606 |
Aug 05, 2024 | 23.61 | 24.24 | 23.06 | 24.15 | 23.60 | 579,641 |
Aug 02, 2024 | 25.40 | 25.40 | 24.31 | 24.46 | 23.91 | 574,603 |
Aug 01, 2024 | 26.13 | 26.24 | 25.53 | 25.58 | 25.00 | 282,337 |
Jul 31, 2024 | 26.79 | 27.08 | 26.10 | 26.17 | 25.58 | 548,544 |
Jul 30, 2024 | 26.26 | 26.80 | 26.15 | 26.62 | 26.02 | 191,783 |
Jul 29, 2024 | 26.15 | 26.42 | 26.10 | 26.26 | 25.67 | 193,564 |
Jul 26, 2024 | 26.37 | 26.37 | 25.92 | 26.07 | 25.48 | 203,588 |
Jul 25, 2024 | 25.75 | 26.48 | 25.62 | 26.37 | 25.77 | 419,447 |
Jul 24, 2024 | 27.04 | 27.22 | 25.32 | 26.27 | 25.68 | 928,715 |
Jul 23, 2024 | 27.11 | 27.48 | 26.90 | 27.14 | 26.53 | 476,587 |
Jul 22, 2024 | 25.90 | 27.12 | 25.89 | 27.09 | 26.48 | 660,437 |
Jul 19, 2024 | 26.40 | 26.40 | 25.90 | 25.90 | 25.32 | 228,331 |
Jul 18, 2024 | 26.32 | 26.44 | 26.12 | 26.44 | 25.84 | 559,833 |
Jul 17, 2024 | 26.67 | 26.69 | 26.22 | 26.32 | 25.73 | 240,475 |
Jul 16, 2024 | 26.53 | 26.83 | 26.40 | 26.78 | 26.18 | 240,783 |
Jul 15, 2024 | 27.07 | 27.08 | 26.51 | 26.65 | 26.05 | 172,604 |
Jul 12, 2024 | 26.49 | 27.11 | 26.23 | 27.11 | 26.50 | 311,751 |
Jul 11, 2024 | 26.26 | 26.52 | 25.98 | 26.52 | 25.92 | 350,919 |
Jul 10, 2024 | 26.24 | 26.30 | 25.99 | 26.18 | 25.59 | 167,514 |
Jul 09, 2024 | 26.70 | 26.76 | 26.19 | 26.19 | 25.60 | 199,853 |
Jul 08, 2024 | 26.85 | 26.90 | 26.56 | 26.70 | 26.10 | 224,085 |
Jul 05, 2024 | 26.98 | 27.16 | 26.73 | 26.85 | 26.24 | 224,364 |
Jul 04, 2024 | 26.85 | 26.95 | 26.36 | 26.95 | 26.34 | 312,124 |
Jul 03, 2024 | 27.13 | 27.18 | 26.00 | 26.75 | 26.15 | 1,028,854 |
Jul 02, 2024 | 26.97 | 27.58 | 26.84 | 27.25 | 26.63 | 428,313 |
Jul 01, 2024 | 27.09 | 27.44 | 26.98 | 27.03 | 26.42 | 310,898 |
Jun 28, 2024 | 26.94 | 27.25 | 26.58 | 26.69 | 26.09 | 333,049 |
Jun 27, 2024 | 26.69 | 26.85 | 26.46 | 26.74 | 26.14 | 245,444 |
Jun 26, 2024 | 26.99 | 27.21 | 26.58 | 26.69 | 26.09 | 261,033 |
Jun 25, 2024 | 27.50 | 27.52 | 26.73 | 26.75 | 26.15 | 345,632 |
Jun 24, 2024 | 26.95 | 27.74 | 26.94 | 27.55 | 26.93 | 476,278 |
Jun 20, 2024 | 26.55 | 27.07 | 26.46 | 26.95 | 26.34 | 1,474,617 |
Jun 19, 2024 | 26.70 | 27.15 | 26.48 | 26.48 | 25.88 | 427,686 |
Jun 18, 2024 | 25.92 | 26.85 | 25.88 | 26.73 | 26.13 | 722,227 |
Jun 17, 2024 | 25.73 | 26.22 | 25.42 | 25.70 | 25.12 | 479,662 |
Jun 14, 2024 | 26.50 | 26.54 | 25.54 | 25.73 | 25.15 | 973,729 |
Jun 13, 2024 | 24.20 | 27.49 | 24.01 | 26.41 | 25.81 | 2,775,697 |
Jun 12, 2024 | 23.22 | 23.56 | 23.04 | 23.41 | 22.88 | 589,099 |
Jun 11, 2024 | 23.48 | 23.51 | 23.10 | 23.19 | 22.67 | 420,799 |
Jun 10, 2024 | 23.61 | 23.76 | 23.26 | 23.48 | 22.95 | 641,143 |
Jun 07, 2024 | 24.04 | 24.12 | 23.61 | 23.61 | 23.08 | 409,499 |
Jun 06, 2024 | 24.20 | 24.36 | 23.97 | 24.08 | 23.54 | 223,630 |
Jun 05, 2024 | 24.10 | 24.22 | 23.93 | 24.06 | 23.52 | 339,284 |
Jun 04, 2024 | 24.30 | 24.32 | 23.95 | 24.04 | 23.50 | 411,351 |
Jun 03, 2024 | 24.91 | 25.10 | 24.25 | 24.30 | 23.75 | 512,807 |
May 31, 2024 | 24.47 | 24.66 | 24.36 | 24.66 | 24.10 | 726,543 |
May 30, 2024 | 24.12 | 24.67 | 24.09 | 24.42 | 23.87 | 289,146 |
May 29, 2024 | 25.22 | 25.22 | 24.06 | 24.45 | 23.90 | 705,196 |
May 28, 2024 | 25.50 | 25.79 | 25.16 | 25.27 | 24.70 | 279,899 |
May 27, 2024 | 25.10 | 25.54 | 24.99 | 25.50 | 24.92 | 175,915 |
May 24, 2024 | 25.01 | 25.24 | 24.91 | 25.05 | 24.48 | 309,434 |
May 23, 2024 | 25.30 | 25.55 | 25.04 | 25.18 | 24.61 | 237,943 |
May 22, 2024 | 25.52 | 25.55 | 25.09 | 25.09 | 24.52 | 385,822 |
May 21, 2024 | 26.05 | 26.12 | 25.43 | 25.50 | 24.92 | 441,530 |
May 20, 2024 | 25.40 | 26.40 | 25.40 | 26.06 | 25.47 | 375,908 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |