Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 23.30 | 23.42 | 23.24 | 23.26 | 23.26 | 50,400 |
Oct 03, 2024 | 23.52 | 23.60 | 23.16 | 23.42 | 23.42 | 182,700 |
Oct 02, 2024 | 23.62 | 23.72 | 23.50 | 23.70 | 23.70 | 134,200 |
Oct 01, 2024 | 23.36 | 23.78 | 23.20 | 23.76 | 23.76 | 355,800 |
Sept 30, 2024 | 23.00 | 23.36 | 22.94 | 23.36 | 23.36 | 47,600 |
Sept 27, 2024 | 23.24 | 23.26 | 23.00 | 23.10 | 23.10 | 115,700 |
Sept 26, 2024 | 22.84 | 23.28 | 22.84 | 23.22 | 23.22 | 159,400 |
Sept 25, 2024 | 22.60 | 22.96 | 22.58 | 22.94 | 22.94 | 225,000 |
Sept 24, 2024 | 22.32 | 22.50 | 22.30 | 22.34 | 22.34 | 247,300 |
Sept 23, 2024 | 22.32 | 22.50 | 22.26 | 22.28 | 22.28 | 162,900 |
Sept 20, 2024 | 23.00 | 23.10 | 22.30 | 22.30 | 22.30 | 3,630,400 |
Sept 19, 2024 | 22.66 | 23.08 | 22.66 | 23.00 | 23.00 | 258,900 |
Sept 18, 2024 | 22.84 | 22.84 | 22.44 | 22.60 | 22.60 | 149,400 |
Sept 17, 2024 | 22.48 | 22.72 | 22.30 | 22.50 | 22.50 | 185,300 |
Sept 13, 2024 | 22.74 | 22.74 | 22.40 | 22.42 | 22.42 | 265,000 |
Sept 12, 2024 | 22.56 | 23.20 | 22.54 | 22.74 | 22.74 | 164,800 |
Sept 11, 2024 | 22.80 | 22.86 | 22.52 | 22.56 | 22.56 | 210,800 |
Sept 10, 2024 | 23.04 | 23.16 | 22.80 | 22.80 | 22.80 | 190,200 |
Sept 09, 2024 | 23.30 | 23.46 | 23.00 | 23.02 | 23.02 | 131,500 |
Sept 06, 2024 | 23.50 | 23.50 | 23.12 | 23.12 | 23.12 | 113,000 |
Sept 05, 2024 | 23.08 | 23.52 | 23.08 | 23.30 | 23.30 | 171,600 |
Sept 04, 2024 | 23.24 | 23.38 | 23.04 | 23.14 | 23.14 | 225,900 |
Sept 03, 2024 | 23.40 | 23.58 | 23.24 | 23.24 | 23.24 | 87,700 |
Sept 02, 2024 | 23.16 | 23.40 | 23.04 | 23.40 | 23.40 | 262,800 |
Aug 30, 2024 | 23.28 | 23.28 | 22.90 | 23.00 | 23.00 | 147,200 |
Aug 29, 2024 | 23.08 | 23.28 | 22.92 | 23.18 | 23.18 | 232,400 |
Aug 28, 2024 | 23.00 | 23.10 | 22.72 | 22.86 | 22.86 | 269,200 |
Aug 27, 2024 | 22.86 | 23.20 | 22.82 | 23.00 | 23.00 | 235,700 |
Aug 26, 2024 | 22.68 | 23.06 | 22.68 | 22.86 | 22.86 | 199,200 |
Aug 23, 2024 | 22.76 | 22.98 | 22.60 | 22.60 | 22.60 | 66,900 |
Aug 22, 2024 | 23.30 | 23.30 | 22.62 | 22.66 | 22.66 | 328,400 |
Aug 21, 2024 | 23.46 | 23.58 | 23.12 | 23.28 | 23.28 | 44,800 |
Aug 20, 2024 | 23.00 | 23.56 | 23.00 | 23.46 | 23.46 | 917,200 |
Aug 19, 2024 | 23.24 | 23.40 | 23.02 | 23.08 | 23.08 | 69,300 |
Aug 16, 2024 | 23.62 | 23.70 | 23.22 | 23.28 | 23.28 | 90,700 |
Aug 15, 2024 | 23.52 | 23.76 | 23.42 | 23.62 | 23.62 | 192,100 |
Aug 14, 2024 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 201,800 |
Aug 13, 2024 | 23.00 | 23.50 | 22.86 | 23.50 | 23.50 | 228,100 |
Aug 12, 2024 | 22.78 | 23.32 | 22.78 | 23.00 | 23.00 | 153,100 |
Aug 09, 2024 | 22.70 | 23.08 | 22.62 | 22.78 | 22.78 | 293,300 |
Aug 08, 2024 | 21.94 | 22.72 | 21.94 | 22.58 | 22.58 | 160,900 |
Aug 07, 2024 | 21.82 | 22.50 | 21.70 | 21.90 | 21.90 | 88,800 |
Aug 06, 2024 | 21.60 | 22.10 | 21.18 | 21.92 | 21.92 | 228,500 |
Aug 05, 2024 | 22.30 | 22.40 | 21.40 | 21.42 | 21.42 | 364,200 |
Aug 02, 2024 | 22.72 | 22.82 | 22.32 | 22.40 | 22.40 | 160,800 |
Aug 01, 2024 | 23.00 | 23.00 | 22.74 | 22.92 | 22.92 | 83,100 |
Jul 31, 2024 | 22.88 | 23.02 | 22.74 | 23.02 | 23.02 | 70,400 |
Jul 30, 2024 | 22.84 | 22.96 | 22.76 | 22.94 | 22.94 | 103,100 |
Jul 29, 2024 | 23.00 | 23.00 | 22.78 | 22.84 | 22.84 | 48,900 |
Jul 26, 2024 | 22.70 | 23.00 | 22.70 | 22.90 | 22.90 | 140,900 |
Jul 25, 2024 | 22.88 | 22.90 | 22.52 | 22.68 | 22.68 | 125,600 |
Jul 24, 2024 | 23.24 | 23.40 | 22.32 | 22.86 | 22.86 | 195,000 |
Jul 23, 2024 | 23.22 | 23.30 | 23.10 | 23.24 | 23.24 | 81,300 |
Jul 22, 2024 | 23.48 | 23.48 | 23.10 | 23.30 | 23.30 | 131,500 |
Jul 19, 2024 | 23.30 | 23.46 | 23.10 | 23.14 | 23.14 | 147,500 |
Jul 18, 2024 | 22.88 | 23.50 | 22.76 | 23.50 | 23.50 | 578,200 |
Jul 17, 2024 | 22.30 | 23.08 | 22.20 | 22.88 | 22.88 | 266,800 |
Jul 16, 2024 | 22.28 | 22.28 | 21.90 | 22.28 | 22.28 | 468,000 |
Jul 15, 2024 | 22.10 | 22.28 | 22.06 | 22.28 | 22.28 | 131,800 |
Jul 12, 2024 | 22.08 | 22.18 | 21.80 | 21.88 | 21.88 | 248,400 |
Jul 11, 2024 | 22.08 | 22.20 | 22.04 | 22.08 | 22.08 | 98,000 |
Jul 10, 2024 | 22.18 | 22.24 | 21.88 | 22.08 | 22.08 | 301,500 |
Jul 09, 2024 | 22.06 | 22.16 | 21.90 | 21.90 | 21.90 | 211,500 |
Jul 05, 2024 | 22.38 | 22.38 | 22.02 | 22.04 | 22.04 | 94,600 |
Jul 04, 2024 | 22.60 | 22.60 | 22.02 | 22.18 | 22.18 | 150,600 |
Jul 03, 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 188,600 |
Jul 02, 2024 | 22.14 | 22.58 | 22.14 | 22.34 | 22.34 | 310,900 |
Jul 01, 2024 | 22.12 | 22.32 | 22.08 | 22.20 | 22.20 | 191,200 |
Jun 28, 2024 | 22.20 | 22.20 | 22.02 | 22.04 | 22.04 | 164,300 |
Jun 27, 2024 | 22.36 | 22.48 | 22.06 | 22.20 | 22.20 | 400,400 |
Jun 27, 2024 | 0.88 Dividend | |||||
Jun 26, 2024 | 23.20 | 23.34 | 23.16 | 23.26 | 22.38 | 174,900 |
Jun 25, 2024 | 23.14 | 23.38 | 23.10 | 23.20 | 22.32 | 147,100 |
Jun 24, 2024 | 23.20 | 23.34 | 23.04 | 23.06 | 22.19 | 275,300 |
Jun 21, 2024 | 23.14 | 23.26 | 23.08 | 23.18 | 22.30 | 255,000 |
Jun 20, 2024 | 23.30 | 23.40 | 23.12 | 23.14 | 22.26 | 133,600 |
Jun 19, 2024 | 23.68 | 23.78 | 23.10 | 23.30 | 22.42 | 273,000 |
Jun 18, 2024 | 23.20 | 23.40 | 23.20 | 23.30 | 22.42 | 101,000 |
Jun 14, 2024 | 23.34 | 23.40 | 23.06 | 23.20 | 22.32 | 343,100 |
Jun 13, 2024 | 23.70 | 23.70 | 23.34 | 23.36 | 22.48 | 449,900 |
Jun 12, 2024 | 23.72 | 23.88 | 23.60 | 23.70 | 22.80 | 409,300 |
Jun 11, 2024 | 23.92 | 24.00 | 23.70 | 23.72 | 22.82 | 179,100 |
Jun 10, 2024 | 24.02 | 24.02 | 23.90 | 23.90 | 23.00 | 91,800 |
Jun 07, 2024 | 23.72 | 24.34 | 23.72 | 23.94 | 23.03 | 51,000 |
Jun 06, 2024 | 23.88 | 23.96 | 23.64 | 23.70 | 22.80 | 347,800 |
Jun 05, 2024 | 24.18 | 24.18 | 23.88 | 23.88 | 22.98 | 26,000 |
Jun 04, 2024 | 24.00 | 24.04 | 23.60 | 23.98 | 23.07 | 402,300 |
May 31, 2024 | 24.00 | 24.10 | 23.80 | 24.00 | 23.09 | 227,400 |
May 30, 2024 | 24.20 | 24.24 | 23.98 | 24.00 | 23.09 | 94,300 |
May 29, 2024 | 24.16 | 24.40 | 23.90 | 24.16 | 23.25 | 200,700 |
May 28, 2024 | 24.28 | 24.28 | 24.16 | 24.16 | 23.25 | 159,000 |
May 27, 2024 | 24.56 | 24.78 | 24.28 | 24.30 | 23.38 | 162,500 |
May 24, 2024 | 24.86 | 24.86 | 24.52 | 24.56 | 23.63 | 152,500 |
May 23, 2024 | 24.94 | 25.20 | 24.72 | 24.90 | 23.96 | 128,800 |
May 21, 2024 | 25.20 | 25.40 | 24.86 | 24.92 | 23.98 | 93,300 |
May 20, 2024 | 25.60 | 25.60 | 25.20 | 25.34 | 24.38 | 94,900 |
May 17, 2024 | 24.80 | 25.80 | 24.68 | 25.60 | 24.63 | 514,800 |
May 16, 2024 | 24.48 | 24.84 | 24.34 | 24.76 | 23.82 | 409,800 |
May 15, 2024 | 24.00 | 24.36 | 23.94 | 24.20 | 23.28 | 349,400 |
May 14, 2024 | 23.90 | 23.98 | 23.66 | 23.68 | 22.78 | 154,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |