Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 05, 2024 | 24.78 | 25.09 | 24.71 | 25.09 | 25.09 | 22,400 |
Nov 04, 2024 | 24.20 | 24.52 | 24.00 | 24.41 | 24.41 | 21,000 |
Nov 01, 2024 | 24.70 | 24.76 | 24.23 | 24.41 | 24.41 | 17,100 |
Oct 31, 2024 | 24.47 | 24.85 | 24.47 | 24.85 | 24.85 | 28,600 |
Oct 30, 2024 | 24.41 | 24.92 | 24.34 | 24.90 | 24.90 | 28,400 |
Oct 29, 2024 | 24.51 | 24.81 | 24.20 | 24.56 | 24.56 | 36,800 |
Oct 28, 2024 | 24.35 | 24.85 | 24.27 | 24.73 | 24.73 | 19,700 |
Oct 25, 2024 | 24.37 | 24.56 | 24.05 | 24.32 | 24.32 | 20,500 |
Oct 24, 2024 | 24.72 | 24.73 | 24.25 | 24.40 | 24.40 | 26,600 |
Oct 23, 2024 | 24.54 | 24.91 | 24.44 | 24.91 | 24.91 | 23,100 |
Oct 22, 2024 | 23.76 | 24.59 | 23.55 | 24.59 | 24.59 | 24,000 |
Oct 21, 2024 | 24.76 | 24.76 | 23.94 | 24.05 | 24.05 | 32,600 |
Oct 18, 2024 | 23.74 | 24.66 | 23.74 | 24.51 | 24.51 | 16,000 |
Oct 17, 2024 | 24.50 | 24.65 | 24.02 | 24.50 | 24.50 | 20,600 |
Oct 16, 2024 | 24.45 | 24.73 | 24.05 | 24.50 | 24.50 | 18,800 |
Oct 15, 2024 | 23.93 | 24.39 | 23.92 | 24.18 | 24.18 | 17,300 |
Oct 14, 2024 | 24.05 | 24.05 | 23.75 | 23.91 | 23.91 | 4,800 |
Oct 11, 2024 | 23.31 | 24.40 | 23.31 | 24.19 | 24.19 | 9,800 |
Oct 10, 2024 | 23.25 | 23.59 | 23.25 | 23.36 | 23.36 | 8,200 |
Oct 09, 2024 | 23.58 | 24.14 | 23.47 | 23.48 | 23.48 | 11,700 |
Oct 08, 2024 | 23.51 | 23.55 | 23.35 | 23.35 | 23.35 | 10,200 |
Oct 07, 2024 | 23.46 | 23.46 | 23.27 | 23.30 | 23.30 | 10,500 |
Oct 04, 2024 | 23.62 | 23.62 | 23.47 | 23.47 | 23.47 | 8,500 |
Oct 03, 2024 | 23.11 | 23.26 | 23.11 | 23.18 | 23.18 | 14,000 |
Oct 02, 2024 | 23.11 | 23.45 | 23.11 | 23.29 | 23.29 | 16,700 |
Oct 01, 2024 | 23.12 | 23.40 | 23.11 | 23.12 | 23.12 | 16,700 |
Sep 30, 2024 | 23.74 | 23.88 | 23.51 | 23.72 | 23.72 | 7,500 |
Sep 27, 2024 | 24.02 | 24.02 | 23.62 | 23.73 | 23.73 | 6,200 |
Sep 26, 2024 | 23.66 | 23.88 | 23.55 | 23.71 | 23.71 | 19,000 |
Sep 25, 2024 | 23.31 | 23.42 | 23.09 | 23.36 | 23.36 | 14,900 |
Sep 24, 2024 | 23.51 | 23.79 | 23.38 | 23.44 | 23.44 | 20,100 |
Sep 23, 2024 | 23.70 | 23.80 | 23.41 | 23.48 | 23.48 | 22,000 |
Sep 20, 2024 | 24.14 | 24.71 | 23.67 | 23.77 | 23.77 | 85,100 |
Sep 19, 2024 | 24.37 | 24.84 | 24.08 | 24.50 | 24.50 | 26,700 |
Sep 19, 2024 | 0.1 Dividend | |||||
Sep 18, 2024 | 23.64 | 24.50 | 23.18 | 23.91 | 23.81 | 31,500 |
Sep 17, 2024 | 23.61 | 23.96 | 23.45 | 23.45 | 23.35 | 13,900 |
Sep 16, 2024 | 23.57 | 23.57 | 23.00 | 23.30 | 23.20 | 10,300 |
Sep 13, 2024 | 22.57 | 23.36 | 22.57 | 23.27 | 23.17 | 17,500 |
Sep 12, 2024 | 22.48 | 22.56 | 21.84 | 22.19 | 22.10 | 34,400 |
Sep 11, 2024 | 22.07 | 22.19 | 21.85 | 22.02 | 21.93 | 14,500 |
Sep 10, 2024 | 21.75 | 22.42 | 21.66 | 22.30 | 22.21 | 14,100 |
Sep 09, 2024 | 22.01 | 22.03 | 21.75 | 21.75 | 21.66 | 12,300 |
Sep 06, 2024 | 21.96 | 22.06 | 21.66 | 21.84 | 21.75 | 24,900 |
Sep 05, 2024 | 22.78 | 22.78 | 22.00 | 22.10 | 22.01 | 13,300 |
Sep 04, 2024 | 22.34 | 22.41 | 22.31 | 22.33 | 22.24 | 7,800 |
Sep 03, 2024 | 22.66 | 22.66 | 22.36 | 22.53 | 22.44 | 12,400 |
Aug 30, 2024 | 23.08 | 23.10 | 22.79 | 23.03 | 22.93 | 7,000 |
Aug 29, 2024 | 23.47 | 23.47 | 23.04 | 23.22 | 23.12 | 14,100 |
Aug 28, 2024 | 23.10 | 23.42 | 22.98 | 23.23 | 23.13 | 23,300 |
Aug 27, 2024 | 23.84 | 23.99 | 22.85 | 22.88 | 22.78 | 8,300 |
Aug 26, 2024 | 23.00 | 23.62 | 22.86 | 23.43 | 23.33 | 40,800 |
Aug 23, 2024 | 21.79 | 23.24 | 21.79 | 23.15 | 23.05 | 17,800 |
Aug 22, 2024 | 22.04 | 22.04 | 21.70 | 21.85 | 21.76 | 13,300 |
Aug 21, 2024 | 21.87 | 22.20 | 21.60 | 22.15 | 22.06 | 13,200 |
Aug 20, 2024 | 21.62 | 22.10 | 21.60 | 21.76 | 21.67 | 11,500 |
Aug 19, 2024 | 22.14 | 22.24 | 21.76 | 22.17 | 22.08 | 7,500 |
Aug 16, 2024 | 22.06 | 22.10 | 21.76 | 21.93 | 21.84 | 59,300 |
Aug 15, 2024 | 22.13 | 22.29 | 21.85 | 22.09 | 22.00 | 12,100 |
Aug 14, 2024 | 21.89 | 21.89 | 21.25 | 21.55 | 21.46 | 14,500 |
Aug 13, 2024 | 21.40 | 21.73 | 21.37 | 21.62 | 21.53 | 6,700 |
Aug 12, 2024 | 21.13 | 21.17 | 21.05 | 21.13 | 21.04 | 12,200 |
Aug 09, 2024 | 21.54 | 21.54 | 21.29 | 21.29 | 21.20 | 13,400 |
Aug 08, 2024 | 20.96 | 21.80 | 20.96 | 21.33 | 21.24 | 18,100 |
Aug 07, 2024 | 21.21 | 21.26 | 20.95 | 20.95 | 20.86 | 16,800 |
Aug 06, 2024 | 21.20 | 21.44 | 21.00 | 21.11 | 21.02 | 22,300 |
Aug 05, 2024 | 21.39 | 21.49 | 20.25 | 21.24 | 21.15 | 21,400 |
Aug 02, 2024 | 22.66 | 22.66 | 22.08 | 22.19 | 22.10 | 20,400 |
Aug 01, 2024 | 24.22 | 24.70 | 22.67 | 23.32 | 23.22 | 43,100 |
Jul 31, 2024 | 24.37 | 24.88 | 24.05 | 24.09 | 23.99 | 36,800 |
Jul 30, 2024 | 24.02 | 24.40 | 23.70 | 24.27 | 24.17 | 12,700 |
Jul 29, 2024 | 24.67 | 24.67 | 23.74 | 23.84 | 23.74 | 25,400 |
Jul 26, 2024 | 24.65 | 24.66 | 24.25 | 24.63 | 24.53 | 18,800 |
Jul 25, 2024 | 23.74 | 25.04 | 23.66 | 24.38 | 24.28 | 29,700 |
Jul 24, 2024 | 23.56 | 24.71 | 23.43 | 23.61 | 23.51 | 22,800 |
Jul 23, 2024 | 23.96 | 24.13 | 23.50 | 23.84 | 23.74 | 65,200 |
Jul 22, 2024 | 23.14 | 24.11 | 23.11 | 23.96 | 23.86 | 36,100 |
Jul 19, 2024 | 23.48 | 23.48 | 22.38 | 23.14 | 23.04 | 14,700 |
Jul 18, 2024 | 23.50 | 23.75 | 23.03 | 23.03 | 22.93 | 16,200 |
Jul 17, 2024 | 23.27 | 23.99 | 22.17 | 23.63 | 23.53 | 38,600 |
Jul 16, 2024 | 22.24 | 23.83 | 22.21 | 23.42 | 23.32 | 24,200 |
Jul 15, 2024 | 21.94 | 22.64 | 21.84 | 21.93 | 21.84 | 28,200 |
Jul 12, 2024 | 21.42 | 21.99 | 21.42 | 21.70 | 21.61 | 13,300 |
Jul 11, 2024 | 20.23 | 21.36 | 20.23 | 21.13 | 21.04 | 27,100 |
Jul 10, 2024 | 19.86 | 20.09 | 19.86 | 20.09 | 20.01 | 12,500 |
Jul 09, 2024 | 19.69 | 19.95 | 19.26 | 19.90 | 19.82 | 33,600 |
Jul 08, 2024 | 19.58 | 19.92 | 19.58 | 19.69 | 19.61 | 13,200 |
Jul 05, 2024 | 19.97 | 19.97 | 19.39 | 19.39 | 19.31 | 35,200 |
Jul 03, 2024 | 20.26 | 20.29 | 20.08 | 20.08 | 20.00 | 6,100 |
Jul 02, 2024 | 20.50 | 20.50 | 20.09 | 20.16 | 20.08 | 12,900 |
Jul 01, 2024 | 20.34 | 20.56 | 20.28 | 20.40 | 20.31 | 23,700 |
Jun 28, 2024 | 19.56 | 20.43 | 19.54 | 20.35 | 20.26 | 135,300 |
Jun 27, 2024 | 19.35 | 19.70 | 19.35 | 19.70 | 19.62 | 11,800 |
Jun 26, 2024 | 18.86 | 19.44 | 18.86 | 19.23 | 19.15 | 24,900 |
Jun 25, 2024 | 18.79 | 19.09 | 18.79 | 18.97 | 18.89 | 13,400 |
Jun 24, 2024 | 18.98 | 19.07 | 18.87 | 18.95 | 18.87 | 30,100 |
Jun 21, 2024 | 19.53 | 19.53 | 18.95 | 19.06 | 18.98 | 38,300 |
Jun 20, 2024 | 19.12 | 19.57 | 18.54 | 19.53 | 19.45 | 26,700 |
Jun 18, 2024 | 19.41 | 19.49 | 19.17 | 19.28 | 19.20 | 20,000 |
Jun 17, 2024 | 19.00 | 19.48 | 18.92 | 19.48 | 19.40 | 26,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |