Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 14, 2024 | 25.42 | 25.42 | 25.41 | 25.42 | 25.42 | 3,485 |
Nov 13, 2024 | 25.43 | 25.43 | 25.40 | 25.42 | 25.42 | 8,100 |
Nov 12, 2024 | 25.43 | 25.43 | 25.40 | 25.41 | 25.41 | 6,300 |
Nov 11, 2024 | 25.44 | 25.44 | 25.42 | 25.43 | 25.43 | 4,500 |
Nov 08, 2024 | 25.47 | 25.50 | 25.46 | 25.47 | 25.47 | 6,400 |
Nov 07, 2024 | 25.45 | 25.48 | 25.45 | 25.46 | 25.46 | 6,800 |
Nov 06, 2024 | 25.39 | 25.45 | 25.39 | 25.44 | 25.44 | 3,400 |
Nov 05, 2024 | 25.38 | 25.38 | 25.36 | 25.38 | 25.38 | 5,100 |
Nov 04, 2024 | 25.42 | 25.42 | 25.38 | 25.39 | 25.39 | 11,600 |
Nov 01, 2024 | 25.44 | 25.44 | 25.38 | 25.39 | 25.39 | 2,900 |
Oct 31, 2024 | 25.41 | 25.42 | 25.38 | 25.41 | 25.41 | 11,100 |
Oct 30, 2024 | 25.42 | 25.43 | 25.39 | 25.41 | 25.41 | 18,500 |
Oct 29, 2024 | 25.38 | 25.41 | 25.37 | 25.41 | 25.41 | 6,200 |
Oct 28, 2024 | 25.38 | 25.39 | 25.37 | 25.39 | 25.39 | 1,300 |
Oct 25, 2024 | 25.44 | 25.44 | 25.41 | 25.42 | 25.42 | 4,900 |
Oct 24, 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | 2,300 |
Oct 23, 2024 | 25.43 | 25.43 | 25.41 | 25.42 | 25.42 | 5,300 |
Oct 22, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | 3,000 |
Oct 21, 2024 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | 3,200 |
Oct 18, 2024 | 25.51 | 25.51 | 25.49 | 25.50 | 25.50 | 5,600 |
Oct 17, 2024 | 25.47 | 25.48 | 25.46 | 25.48 | 25.48 | 47,300 |
Oct 16, 2024 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | 2,100 |
Oct 15, 2024 | 25.49 | 25.51 | 25.48 | 25.48 | 25.48 | 6,000 |
Oct 14, 2024 | 25.49 | 25.52 | 25.49 | 25.52 | 25.52 | 5,100 |
Oct 11, 2024 | 25.52 | 25.53 | 25.51 | 25.51 | 25.51 | 6,400 |
Oct 10, 2024 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 3,600 |
Oct 09, 2024 | 25.44 | 25.44 | 25.43 | 25.44 | 25.44 | 2,200 |
Oct 08, 2024 | 25.43 | 25.47 | 25.43 | 25.47 | 25.47 | 9,600 |
Oct 07, 2024 | 25.42 | 25.46 | 25.42 | 25.45 | 25.45 | 30,500 |
Oct 04, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 500 |
Oct 03, 2024 | 25.56 | 25.56 | 25.54 | 25.55 | 25.55 | 2,100 |
Oct 02, 2024 | 25.57 | 25.58 | 25.57 | 25.58 | 25.58 | 900 |
Oct 01, 2024 | 25.55 | 25.60 | 25.55 | 25.58 | 25.58 | 9,900 |
Sep 30, 2024 | 25.55 | 25.55 | 25.51 | 25.53 | 25.53 | 7,900 |
Sep 27, 2024 | 25.54 | 25.57 | 25.54 | 25.56 | 25.56 | 20,200 |
Sep 26, 2024 | 25.55 | 25.55 | 25.51 | 25.51 | 25.51 | 3,200 |
Sep 25, 2024 | 25.55 | 25.56 | 25.54 | 25.55 | 25.55 | 4,200 |
Sep 24, 2024 | 25.54 | 25.59 | 25.54 | 25.58 | 25.58 | 4,900 |
Sep 23, 2024 | 25.51 | 25.55 | 25.50 | 25.55 | 25.55 | 7,100 |
Sep 20, 2024 | 25.59 | 25.64 | 25.59 | 25.63 | 25.63 | 7,300 |
Sep 19, 2024 | 25.59 | 25.63 | 25.59 | 25.63 | 25.63 | 1,200 |
Sep 18, 2024 | 25.57 | 25.63 | 25.57 | 25.57 | 25.57 | 5,200 |
Sep 17, 2024 | 25.57 | 25.58 | 25.56 | 25.58 | 25.58 | 84,100 |
Sep 16, 2024 | 25.58 | 25.60 | 25.57 | 25.58 | 25.58 | 7,400 |
Sep 13, 2024 | 25.58 | 25.58 | 25.55 | 25.56 | 25.56 | 9,700 |
Sep 12, 2024 | 25.50 | 25.52 | 25.49 | 25.52 | 25.52 | 5,900 |
Sep 11, 2024 | 25.50 | 25.51 | 25.49 | 25.50 | 25.50 | 11,400 |
Sep 10, 2024 | 25.46 | 25.48 | 25.44 | 25.48 | 25.48 | 3,500 |
Sep 09, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 2,000 |
Sep 06, 2024 | 25.44 | 25.47 | 25.41 | 25.43 | 25.43 | 8,100 |
Sep 05, 2024 | 25.44 | 25.45 | 25.39 | 25.40 | 25.40 | 8,600 |
Sep 04, 2024 | 25.40 | 25.41 | 25.37 | 25.40 | 25.40 | 26,200 |
Sep 03, 2024 | 25.37 | 25.39 | 25.36 | 25.37 | 25.37 | 24,800 |
Aug 30, 2024 | 25.37 | 25.39 | 25.36 | 25.38 | 25.38 | 3,600 |
Aug 29, 2024 | 25.39 | 25.41 | 25.37 | 25.39 | 25.39 | 5,500 |
Aug 28, 2024 | 25.40 | 25.41 | 25.38 | 25.40 | 25.40 | 6,400 |
Aug 27, 2024 | 25.39 | 25.41 | 25.37 | 25.40 | 25.40 | 8,900 |
Aug 26, 2024 | 25.41 | 25.42 | 25.39 | 25.40 | 25.40 | 6,000 |
Aug 23, 2024 | 25.33 | 25.43 | 25.33 | 25.39 | 25.39 | 10,800 |
Aug 22, 2024 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 900 |
Aug 21, 2024 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 1,800 |
Aug 20, 2024 | 25.30 | 25.32 | 25.28 | 25.28 | 25.28 | 20,800 |
Aug 19, 2024 | 25.25 | 25.29 | 25.25 | 25.26 | 25.26 | 6,700 |
Aug 16, 2024 | 25.21 | 25.28 | 25.21 | 25.28 | 25.28 | 8,700 |
Aug 15, 2024 | 25.24 | 25.27 | 25.21 | 25.26 | 25.26 | 6,900 |
Aug 14, 2024 | 25.33 | 25.34 | 25.30 | 25.30 | 25.30 | 4,300 |
Aug 13, 2024 | 25.30 | 25.33 | 25.29 | 25.33 | 25.33 | 9,700 |
Aug 12, 2024 | 25.26 | 25.29 | 25.25 | 25.29 | 25.29 | 4,000 |
Aug 09, 2024 | 25.26 | 25.27 | 25.23 | 25.24 | 25.24 | 6,200 |
Aug 08, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 5,000 |
Aug 07, 2024 | 25.24 | 25.26 | 25.23 | 25.25 | 25.25 | 4,700 |
Aug 06, 2024 | 25.25 | 25.29 | 25.23 | 25.25 | 25.25 | 9,500 |
Aug 05, 2024 | 25.30 | 25.30 | 25.25 | 25.30 | 25.30 | 11,900 |
Aug 02, 2024 | 25.27 | 25.30 | 25.26 | 25.28 | 25.28 | 10,500 |
Aug 01, 2024 | 25.10 | 25.25 | 25.10 | 25.23 | 25.23 | 3,900 |
Jul 31, 2024 | 25.25 | 25.25 | 25.15 | 25.22 | 25.22 | 6,300 |
Jul 30, 2024 | 25.12 | 25.17 | 25.12 | 25.15 | 25.15 | 10,500 |
Jul 29, 2024 | 25.15 | 25.15 | 25.13 | 25.14 | 25.14 | 1,800 |
Jul 26, 2024 | 25.13 | 25.15 | 25.12 | 25.14 | 25.14 | 8,500 |
Jul 25, 2024 | 25.10 | 25.12 | 25.09 | 25.10 | 25.10 | 3,000 |
Jul 24, 2024 | 25.11 | 25.14 | 25.10 | 25.10 | 25.10 | 11,500 |
Jul 23, 2024 | 25.08 | 25.11 | 25.08 | 25.09 | 25.09 | 2,400 |
Jul 22, 2024 | 25.07 | 25.10 | 25.07 | 25.08 | 25.08 | 9,000 |
Jul 19, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 25.09 | 4,900 |
Jul 18, 2024 | 25.13 | 25.15 | 25.11 | 25.11 | 25.11 | 2,600 |
Jul 17, 2024 | 25.12 | 25.16 | 25.12 | 25.15 | 25.15 | 5,700 |
Jul 16, 2024 | 25.14 | 25.15 | 25.10 | 25.14 | 25.14 | 5,900 |
Jul 15, 2024 | 25.15 | 25.15 | 25.08 | 25.13 | 25.13 | 33,200 |
Jul 12, 2024 | 25.10 | 25.10 | 25.08 | 25.10 | 25.10 | 5,200 |
Jul 11, 2024 | 25.08 | 25.10 | 25.08 | 25.08 | 25.08 | 3,400 |
Jul 10, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 5,700 |
Jul 09, 2024 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | 8,400 |
Jul 08, 2024 | 25.07 | 25.09 | 25.05 | 25.07 | 25.07 | 33,500 |
Jul 05, 2024 | 25.08 | 25.09 | 25.05 | 25.08 | 25.08 | 7,100 |
Jul 03, 2024 | 25.02 | 25.05 | 25.01 | 25.02 | 25.02 | 6,200 |
Jul 02, 2024 | 25.01 | 25.01 | 24.98 | 25.00 | 25.00 | 4,400 |
Jul 01, 2024 | 24.99 | 24.99 | 24.96 | 24.98 | 24.98 | 8,400 |
Jun 28, 2024 | 25.02 | 25.11 | 24.98 | 25.00 | 25.00 | 10,500 |
Jun 27, 2024 | 24.97 | 25.00 | 24.97 | 24.99 | 24.99 | 11,900 |
Jun 26, 2024 | 24.95 | 24.96 | 24.93 | 24.95 | 24.95 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |