Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 28.88 | 28.88 | 27.80 | 28.25 | 28.25 | 215 |
Nov 25, 2024 | 29.25 | 29.25 | 28.70 | 28.70 | 28.70 | 316 |
Nov 22, 2024 | 28.17 | 28.74 | 28.17 | 28.71 | 28.71 | 100 |
Nov 21, 2024 | 28.32 | 28.33 | 28.13 | 28.13 | 28.13 | - |
Nov 20, 2024 | 28.31 | 28.46 | 28.30 | 28.46 | 28.46 | - |
Nov 19, 2024 | 28.29 | 28.29 | 28.00 | 28.09 | 28.09 | 1,794 |
Nov 18, 2024 | 28.48 | 28.48 | 28.03 | 28.14 | 28.14 | 109 |
Nov 15, 2024 | 28.56 | 28.56 | 28.22 | 28.22 | 28.22 | - |
Nov 14, 2024 | 28.16 | 28.65 | 28.16 | 28.65 | 28.65 | 10 |
Nov 13, 2024 | 27.82 | 28.16 | 27.73 | 28.16 | 28.16 | 150 |
Nov 12, 2024 | 28.18 | 28.34 | 28.10 | 28.21 | 28.21 | 120 |
Nov 11, 2024 | 28.15 | 28.50 | 28.15 | 28.43 | 28.43 | 112 |
Nov 08, 2024 | 28.33 | 28.33 | 27.94 | 28.01 | 28.01 | - |
Nov 07, 2024 | 28.14 | 28.39 | 27.97 | 28.39 | 28.39 | 126 |
Nov 06, 2024 | 28.55 | 28.67 | 27.66 | 27.77 | 27.77 | 410 |
Nov 05, 2024 | 28.47 | 28.53 | 28.34 | 28.34 | 28.34 | - |
Nov 04, 2024 | 29.06 | 29.06 | 28.70 | 28.76 | 28.76 | 86 |
Nov 01, 2024 | 28.77 | 28.83 | 28.70 | 28.81 | 28.81 | - |
Oct 31, 2024 | 29.40 | 29.42 | 28.57 | 28.58 | 28.58 | - |
Oct 30, 2024 | 30.33 | 30.33 | 29.59 | 29.59 | 29.59 | 33 |
Oct 29, 2024 | 30.99 | 30.99 | 30.70 | 30.72 | 30.72 | 50 |
Oct 28, 2024 | 31.25 | 31.25 | 30.78 | 30.89 | 30.89 | 641 |
Oct 25, 2024 | 31.31 | 31.31 | 30.90 | 31.00 | 31.00 | 25 |
Oct 24, 2024 | 31.06 | 31.33 | 31.06 | 31.31 | 31.31 | 2,100 |
Oct 23, 2024 | 31.38 | 31.55 | 31.00 | 31.00 | 31.00 | - |
Oct 22, 2024 | 32.26 | 32.26 | 31.42 | 31.42 | 31.42 | 160 |
Oct 21, 2024 | 32.26 | 32.26 | 31.75 | 31.75 | 31.75 | 165 |
Oct 18, 2024 | 31.76 | 32.29 | 31.76 | 32.16 | 32.16 | 691 |
Oct 17, 2024 | 31.03 | 32.10 | 31.02 | 32.10 | 32.10 | 7 |
Oct 16, 2024 | 31.15 | 31.15 | 30.73 | 30.82 | 30.82 | 142 |
Oct 15, 2024 | 31.10 | 31.19 | 30.92 | 31.19 | 31.19 | - |
Oct 14, 2024 | 30.76 | 30.84 | 30.47 | 30.84 | 30.84 | - |
Oct 11, 2024 | 30.53 | 30.93 | 30.51 | 30.93 | 30.93 | 261 |
Oct 10, 2024 | 30.56 | 30.56 | 30.43 | 30.43 | 30.43 | 350 |
Oct 09, 2024 | 30.50 | 30.74 | 30.50 | 30.50 | 30.50 | - |
Oct 08, 2024 | 30.99 | 30.99 | 30.36 | 30.50 | 30.50 | 420 |
Oct 07, 2024 | 31.53 | 31.53 | 30.94 | 30.94 | 30.94 | 203 |
Oct 04, 2024 | 31.43 | 31.50 | 31.03 | 31.50 | 31.50 | 1,330 |
Oct 03, 2024 | 31.20 | 31.30 | 31.06 | 31.07 | 31.07 | 36 |
Oct 02, 2024 | 31.19 | 31.72 | 31.19 | 31.72 | 31.72 | 134 |
Oct 01, 2024 | 31.93 | 31.93 | 31.22 | 31.58 | 31.58 | 395 |
Sep 30, 2024 | 31.93 | 31.93 | 31.23 | 31.23 | 31.23 | 395 |
Sep 27, 2024 | 31.31 | 31.88 | 31.31 | 31.84 | 31.84 | 130 |
Sep 26, 2024 | 30.33 | 31.43 | 30.33 | 31.33 | 31.33 | 45 |
Sep 25, 2024 | 30.44 | 30.49 | 30.28 | 30.28 | 30.28 | 22 |
Sep 24, 2024 | 30.59 | 30.83 | 30.58 | 30.63 | 30.63 | - |
Sep 23, 2024 | 29.92 | 30.16 | 29.90 | 30.16 | 30.16 | 140 |
Sep 20, 2024 | 30.34 | 30.34 | 29.81 | 29.84 | 29.84 | 10 |
Sep 19, 2024 | 30.11 | 30.73 | 30.10 | 30.50 | 30.50 | 42 |
Sep 18, 2024 | 29.83 | 30.05 | 29.83 | 29.85 | 29.85 | 35 |
Sep 17, 2024 | 29.70 | 30.19 | 29.70 | 30.07 | 30.07 | - |
Sep 16, 2024 | 29.45 | 29.74 | 29.31 | 29.64 | 29.64 | 155 |
Sep 13, 2024 | 30.01 | 30.19 | 29.42 | 29.44 | 29.44 | 192 |
Sep 12, 2024 | 29.24 | 29.85 | 29.24 | 29.74 | 29.74 | - |
Sep 11, 2024 | 28.86 | 29.10 | 28.73 | 28.73 | 28.73 | - |
Sep 10, 2024 | 29.04 | 29.08 | 29.00 | 29.00 | 29.00 | - |
Sep 09, 2024 | 28.69 | 28.91 | 28.59 | 28.91 | 28.91 | - |
Sep 06, 2024 | 28.92 | 28.92 | 28.74 | 28.82 | 28.82 | - |
Sep 05, 2024 | 29.13 | 29.13 | 28.86 | 28.86 | 28.86 | 319 |
Sep 04, 2024 | 28.84 | 29.20 | 28.84 | 29.15 | 29.15 | - |
Sep 03, 2024 | 29.09 | 29.57 | 29.01 | 29.17 | 29.17 | 10 |
Sep 02, 2024 | 29.59 | 29.59 | 29.28 | 29.30 | 29.30 | 9 |
Aug 30, 2024 | 29.49 | 29.75 | 29.49 | 29.59 | 29.59 | - |
Aug 29, 2024 | 29.11 | 29.55 | 29.11 | 29.55 | 29.55 | 112 |
Aug 29, 2024 | 0.4723 Dividend | |||||
Aug 28, 2024 | 30.17 | 30.17 | 30.01 | 30.04 | 29.57 | 1,562 |
Aug 27, 2024 | 30.25 | 30.51 | 30.15 | 30.35 | 29.88 | 550 |
Aug 26, 2024 | 29.90 | 30.56 | 29.90 | 30.36 | 29.88 | 425 |
Aug 23, 2024 | 29.72 | 29.99 | 29.72 | 29.90 | 29.43 | 130 |
Aug 22, 2024 | 29.30 | 29.69 | 29.30 | 29.68 | 29.21 | 400 |
Aug 21, 2024 | 28.84 | 29.38 | 28.83 | 29.38 | 28.91 | - |
Aug 20, 2024 | 29.29 | 29.29 | 28.77 | 28.82 | 28.37 | 10 |
Aug 19, 2024 | 29.26 | 29.27 | 29.01 | 29.27 | 28.81 | 390 |
Aug 16, 2024 | 29.70 | 29.70 | 29.19 | 29.34 | 28.88 | 2,195 |
Aug 15, 2024 | 28.90 | 29.47 | 28.90 | 29.47 | 29.01 | 341 |
Aug 14, 2024 | 29.07 | 29.07 | 28.79 | 28.79 | 28.34 | - |
Aug 13, 2024 | 28.60 | 28.80 | 28.60 | 28.79 | 28.34 | 72 |
Aug 12, 2024 | 28.61 | 28.67 | 28.55 | 28.60 | 28.15 | 230 |
Aug 09, 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 28.05 | 5 |
Aug 08, 2024 | 27.75 | 27.92 | 27.75 | 27.92 | 27.49 | 9 |
Aug 07, 2024 | 27.98 | 27.98 | 27.57 | 27.57 | 27.13 | 300 |
Aug 06, 2024 | 27.80 | 27.84 | 27.65 | 27.65 | 27.21 | 203 |
Aug 05, 2024 | 27.00 | 27.83 | 27.00 | 27.83 | 27.40 | 60 |
Aug 02, 2024 | 27.98 | 28.27 | 27.98 | 28.27 | 27.83 | - |
Aug 01, 2024 | 28.97 | 28.97 | 28.53 | 28.56 | 28.11 | 100 |
Jul 31, 2024 | 29.01 | 29.61 | 29.01 | 29.15 | 28.69 | 444 |
Jul 30, 2024 | 30.47 | 30.47 | 27.76 | 28.92 | 28.46 | 1,050 |
Jul 29, 2024 | 30.49 | 30.49 | 30.32 | 30.32 | 29.84 | 114 |
Jul 26, 2024 | 30.09 | 30.40 | 30.09 | 30.40 | 29.92 | 150 |
Jul 25, 2024 | 29.30 | 30.10 | 29.30 | 30.10 | 29.63 | - |
Jul 24, 2024 | 29.53 | 29.80 | 29.51 | 29.80 | 29.33 | 200 |
Jul 23, 2024 | 29.90 | 29.90 | 29.65 | 29.67 | 29.20 | 188 |
Jul 22, 2024 | 29.53 | 30.13 | 29.53 | 30.05 | 29.58 | 100 |
Jul 19, 2024 | 30.10 | 30.10 | 29.42 | 29.61 | 29.15 | 12 |
Jul 18, 2024 | 29.82 | 30.13 | 29.82 | 30.08 | 29.61 | 187 |
Jul 17, 2024 | 29.61 | 29.83 | 29.61 | 29.83 | 29.36 | - |
Jul 16, 2024 | 29.57 | 29.65 | 29.51 | 29.65 | 29.18 | 201 |
Jul 15, 2024 | 29.98 | 30.11 | 29.57 | 29.57 | 29.10 | 53 |
Jul 12, 2024 | 30.10 | 30.27 | 29.71 | 30.22 | 29.74 | 540 |
Jul 11, 2024 | 29.75 | 30.31 | 29.75 | 30.31 | 29.83 | 230 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |