Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 26.39 | 26.39 | 26.14 | 26.17 | 26.17 | 120,455 |
Oct 03, 2024 | 26.43 | 26.43 | 26.34 | 26.39 | 26.39 | 68,169 |
Oct 02, 2024 | 26.44 | 26.48 | 26.39 | 26.42 | 26.42 | 247,085 |
Oct 01, 2024 | 26.50 | 26.58 | 26.46 | 26.52 | 26.52 | 20,125 |
Sept 30, 2024 | 26.47 | 26.49 | 26.43 | 26.45 | 26.45 | 94,713 |
Sept 27, 2024 | 26.33 | 26.49 | 26.33 | 26.47 | 26.47 | 44,881 |
Sept 26, 2024 | 26.46 | 26.49 | 26.38 | 26.42 | 26.42 | 243,946 |
Sept 25, 2024 | 26.56 | 26.56 | 26.43 | 26.44 | 26.44 | 114,836 |
Sept 24, 2024 | 26.45 | 26.50 | 26.40 | 26.48 | 26.48 | 68,955 |
Sept 23, 2024 | 26.48 | 26.50 | 26.42 | 26.44 | 26.44 | 26,952 |
Sept 20, 2024 | 26.51 | 26.56 | 26.46 | 26.47 | 26.47 | 57,189 |
Sept 19, 2024 | 26.58 | 26.58 | 26.44 | 26.50 | 26.50 | 20,315 |
Sept 18, 2024 | 26.61 | 26.64 | 26.52 | 26.55 | 26.55 | 33,115 |
Sept 17, 2024 | 26.68 | 26.76 | 26.61 | 26.63 | 26.63 | 39,802 |
Sept 16, 2024 | 26.67 | 26.67 | 26.60 | 26.60 | 26.60 | 37,666 |
Sept 13, 2024 | 26.59 | 26.63 | 26.54 | 26.58 | 26.58 | 25,009 |
Sept 12, 2024 | 26.59 | 26.59 | 26.51 | 26.55 | 26.55 | 56,966 |
Sept 11, 2024 | 26.65 | 26.67 | 26.56 | 26.59 | 26.59 | 60,133 |
Sept 10, 2024 | 26.50 | 26.71 | 26.47 | 26.57 | 26.57 | 9,335 |
Sept 09, 2024 | 26.44 | 26.50 | 26.41 | 26.49 | 26.49 | 42,342 |
Sept 06, 2024 | 26.53 | 26.57 | 26.37 | 26.54 | 26.54 | 43,834 |
Sept 05, 2024 | 26.34 | 26.43 | 26.34 | 26.39 | 26.39 | 21,764 |
Sept 04, 2024 | 26.32 | 26.36 | 26.25 | 26.34 | 26.34 | 48,985 |
Sept 03, 2024 | 26.15 | 26.27 | 26.13 | 26.24 | 26.24 | 39,543 |
Sept 02, 2024 | 26.06 | 26.14 | 26.06 | 26.09 | 26.09 | 64,515 |
Aug 30, 2024 | 26.17 | 26.22 | 26.17 | 26.20 | 26.20 | 55,205 |
Aug 29, 2024 | 26.27 | 26.27 | 26.17 | 26.17 | 26.17 | 50,150 |
Aug 28, 2024 | 26.27 | 26.53 | 26.21 | 26.25 | 26.25 | 38,497 |
Aug 27, 2024 | 26.24 | 26.24 | 26.16 | 26.21 | 26.21 | 86,681 |
Aug 23, 2024 | 26.24 | 26.27 | 26.16 | 26.25 | 26.25 | 114,874 |
Aug 22, 2024 | 26.22 | 26.23 | 26.12 | 26.16 | 26.16 | 71,509 |
Aug 21, 2024 | 26.21 | 26.25 | 26.19 | 26.25 | 26.25 | 31,920 |
Aug 20, 2024 | 26.16 | 26.36 | 26.12 | 26.20 | 26.20 | 42,953 |
Aug 19, 2024 | 26.16 | 26.47 | 26.10 | 26.15 | 26.15 | 165,511 |
Aug 16, 2024 | 26.03 | 26.13 | 26.03 | 26.05 | 26.05 | 52,021 |
Aug 15, 2024 | 26.18 | 26.18 | 26.00 | 26.03 | 26.03 | 30,346 |
Aug 14, 2024 | 26.10 | 26.22 | 26.10 | 26.20 | 26.20 | 61,587 |
Aug 13, 2024 | 26.05 | 26.14 | 26.02 | 26.13 | 26.13 | 9,511 |
Aug 12, 2024 | 26.02 | 26.06 | 25.98 | 26.03 | 26.03 | 73,317 |
Aug 09, 2024 | 26.01 | 26.03 | 25.92 | 26.03 | 26.03 | 16,708 |
Aug 08, 2024 | 26.05 | 26.08 | 25.90 | 25.93 | 25.93 | 27,368 |
Aug 07, 2024 | 26.03 | 26.04 | 25.99 | 25.99 | 25.99 | 26,997 |
Aug 06, 2024 | 26.13 | 26.18 | 26.07 | 26.13 | 26.13 | 23,509 |
Aug 05, 2024 | 26.39 | 26.42 | 26.05 | 26.27 | 26.27 | 519,718 |
Aug 02, 2024 | 25.92 | 26.20 | 25.92 | 26.18 | 26.18 | 29,064 |
Aug 01, 2024 | 25.75 | 25.92 | 25.75 | 25.88 | 25.88 | 21,652 |
Jul 31, 2024 | 25.67 | 25.74 | 25.65 | 25.72 | 25.72 | 8,272 |
Jul 30, 2024 | 25.56 | 25.65 | 25.56 | 25.62 | 25.62 | 24,511 |
Jul 29, 2024 | 25.58 | 25.65 | 25.58 | 25.61 | 25.61 | 7,075 |
Jul 26, 2024 | 25.54 | 25.58 | 25.47 | 25.56 | 25.56 | 28,445 |
Jul 25, 2024 | 25.44 | 25.56 | 25.44 | 25.54 | 25.54 | 11,299 |
Jul 24, 2024 | 25.52 | 25.54 | 25.49 | 25.55 | 25.55 | 3,218 |
Jul 23, 2024 | 25.51 | 25.74 | 25.48 | 25.51 | 25.51 | 29,344 |
Jul 22, 2024 | 25.58 | 25.58 | 25.45 | 25.50 | 25.50 | 151,624 |
Jul 19, 2024 | 25.57 | 25.57 | 25.49 | 25.50 | 25.50 | 36,419 |
Jul 18, 2024 | 25.64 | 25.64 | 25.35 | 25.61 | 25.61 | 22,242 |
Jul 17, 2024 | 25.61 | 25.63 | 25.39 | 25.61 | 25.61 | 56,295 |
Jul 16, 2024 | 25.55 | 25.59 | 25.53 | 25.56 | 25.56 | 57,424 |
Jul 15, 2024 | 25.55 | 25.57 | 25.47 | 25.57 | 25.57 | 30,182 |
Jul 12, 2024 | 25.50 | 25.55 | 25.49 | 25.53 | 25.53 | 7,466 |
Jul 11, 2024 | 25.42 | 25.57 | 25.38 | 25.56 | 25.56 | 51,880 |
Jul 10, 2024 | 25.38 | 25.42 | 25.37 | 25.37 | 25.37 | 33,758 |
Jul 09, 2024 | 25.41 | 25.41 | 25.33 | 25.36 | 25.36 | 63,505 |
Jul 08, 2024 | 25.39 | 25.40 | 25.33 | 25.37 | 25.37 | 27,014 |
Jul 05, 2024 | 25.29 | 25.39 | 25.28 | 25.39 | 25.39 | 14,734 |
Jul 04, 2024 | 25.28 | 25.37 | 25.24 | 25.26 | 25.26 | 28,543 |
Jul 03, 2024 | 25.17 | 25.31 | 25.16 | 25.29 | 25.29 | 135,302 |
Jul 02, 2024 | 25.17 | 25.19 | 25.11 | 25.15 | 25.15 | 63,053 |
Jul 01, 2024 | 25.25 | 25.25 | 25.08 | 25.09 | 25.09 | 40,825 |
Jun 28, 2024 | 25.10 | 25.40 | 25.10 | 25.30 | 25.30 | 371,020 |
Jun 27, 2024 | 25.29 | 25.37 | 25.25 | 25.34 | 25.34 | 25,434 |
Jun 26, 2024 | 25.42 | 25.42 | 25.28 | 25.29 | 25.29 | 44,398 |
Jun 25, 2024 | 25.46 | 25.46 | 25.35 | 25.38 | 25.38 | 32,810 |
Jun 24, 2024 | 25.33 | 25.50 | 25.33 | 25.36 | 25.36 | 70,884 |
Jun 21, 2024 | 25.38 | 25.51 | 25.34 | 25.36 | 25.36 | 108,849 |
Jun 20, 2024 | 25.39 | 25.40 | 25.32 | 25.35 | 25.35 | 57,539 |
Jun 19, 2024 | 25.48 | 25.48 | 25.39 | 25.41 | 25.41 | 31,605 |
Jun 18, 2024 | 25.34 | 25.43 | 25.29 | 25.39 | 25.39 | 14,134 |
Jun 17, 2024 | 25.39 | 25.39 | 25.29 | 25.32 | 25.32 | 7,069 |
Jun 14, 2024 | 25.39 | 25.50 | 25.34 | 25.41 | 25.41 | 46,963 |
Jun 13, 2024 | 25.30 | 25.38 | 25.25 | 25.34 | 25.34 | 7,086 |
Jun 12, 2024 | 25.15 | 25.35 | 25.14 | 25.33 | 25.33 | 107,994 |
Jun 11, 2024 | 25.07 | 25.27 | 24.90 | 25.08 | 25.08 | 42,850 |
Jun 10, 2024 | 25.05 | 25.24 | 25.03 | 25.05 | 25.05 | 69,034 |
Jun 07, 2024 | 25.29 | 25.32 | 25.09 | 25.11 | 25.11 | 12,040 |
Jun 06, 2024 | 25.30 | 25.30 | 25.23 | 25.28 | 25.28 | 19,370 |
Jun 05, 2024 | 25.19 | 25.29 | 25.18 | 25.27 | 25.27 | 429,587 |
Jun 04, 2024 | 25.14 | 25.23 | 25.11 | 25.18 | 25.18 | 102,180 |
Jun 03, 2024 | 25.01 | 25.11 | 24.97 | 25.10 | 25.10 | 40,353 |
May 31, 2024 | 24.93 | 24.99 | 24.87 | 24.98 | 24.98 | 16,711 |
May 30, 2024 | 24.86 | 24.92 | 24.83 | 24.90 | 24.90 | 70,977 |
May 29, 2024 | 24.92 | 24.92 | 24.78 | 24.80 | 24.80 | 14,655 |
May 28, 2024 | 25.00 | 25.02 | 24.88 | 24.96 | 24.96 | 30,342 |
May 24, 2024 | 25.00 | 25.01 | 24.95 | 25.00 | 25.00 | 15,452 |
May 23, 2024 | 24.99 | 25.07 | 24.94 | 24.95 | 24.95 | 48,250 |
May 22, 2024 | 24.70 | 25.06 | 24.70 | 25.05 | 25.05 | 26,523 |
May 21, 2024 | 25.02 | 25.14 | 25.02 | 25.05 | 25.05 | 22,014 |
May 20, 2024 | 25.06 | 25.06 | 25.00 | 25.00 | 25.00 | 51,866 |
May 17, 2024 | 25.17 | 25.17 | 25.05 | 25.06 | 25.06 | 115,464 |
May 16, 2024 | 25.36 | 25.40 | 25.10 | 25.12 | 25.12 | 162,301 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |