Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 26.90 | 27.42 | 26.77 | 27.27 | 27.27 | 1,929,900 |
Oct 03, 2024 | 27.03 | 27.05 | 26.66 | 26.91 | 26.91 | 2,230,900 |
Oct 02, 2024 | 27.44 | 27.71 | 27.13 | 27.26 | 27.26 | 1,629,200 |
Oct 01, 2024 | 27.25 | 27.73 | 27.11 | 27.41 | 27.41 | 2,668,800 |
Sept 30, 2024 | 26.63 | 27.20 | 26.53 | 26.90 | 26.90 | 3,947,100 |
Sept 27, 2024 | 28.02 | 28.23 | 27.31 | 27.36 | 27.36 | 2,160,600 |
Sept 26, 2024 | 28.10 | 28.59 | 27.91 | 28.32 | 28.32 | 3,482,700 |
Sept 25, 2024 | 27.50 | 27.97 | 27.46 | 27.93 | 27.93 | 3,355,100 |
Sept 24, 2024 | 27.51 | 27.65 | 27.16 | 27.48 | 27.48 | 3,114,000 |
Sept 23, 2024 | 27.64 | 27.92 | 27.14 | 27.30 | 27.30 | 4,907,900 |
Sept 20, 2024 | 27.83 | 27.89 | 27.39 | 27.62 | 27.62 | 13,629,700 |
Sept 19, 2024 | 27.90 | 28.02 | 27.26 | 27.44 | 27.44 | 2,900,100 |
Sept 18, 2024 | 27.89 | 28.40 | 27.31 | 27.36 | 27.36 | 4,277,100 |
Sept 17, 2024 | 27.66 | 27.99 | 27.52 | 27.85 | 27.85 | 3,303,500 |
Sept 16, 2024 | 28.26 | 28.31 | 27.77 | 27.88 | 27.88 | 4,332,600 |
Sept 13, 2024 | 28.30 | 28.67 | 28.22 | 28.31 | 28.31 | 4,086,500 |
Sept 12, 2024 | 27.42 | 28.19 | 27.39 | 27.99 | 27.99 | 4,129,800 |
Sept 11, 2024 | 26.60 | 26.86 | 26.32 | 26.85 | 26.85 | 3,148,100 |
Sept 10, 2024 | 26.31 | 26.70 | 26.21 | 26.68 | 26.68 | 2,570,500 |
Sept 09, 2024 | 25.88 | 26.19 | 25.86 | 26.15 | 26.15 | 2,226,500 |
Sept 06, 2024 | 26.23 | 26.50 | 25.72 | 25.79 | 25.79 | 2,548,500 |
Sept 05, 2024 | 26.65 | 26.96 | 26.26 | 26.30 | 26.30 | 3,965,500 |
Sept 04, 2024 | 26.29 | 26.41 | 26.02 | 26.13 | 26.13 | 3,124,500 |
Sept 03, 2024 | 26.83 | 26.96 | 26.28 | 26.57 | 26.57 | 5,417,700 |
Aug 30, 2024 | 27.20 | 27.41 | 26.98 | 27.21 | 27.21 | 3,326,900 |
Aug 30, 2024 | 0.135 Dividend | |||||
Aug 29, 2024 | 27.07 | 27.61 | 27.01 | 27.43 | 27.30 | 2,912,600 |
Aug 28, 2024 | 27.09 | 27.16 | 26.64 | 26.89 | 26.76 | 2,201,100 |
Aug 27, 2024 | 27.07 | 27.51 | 26.86 | 27.49 | 27.35 | 2,077,700 |
Aug 26, 2024 | 27.87 | 27.94 | 27.51 | 27.63 | 27.49 | 2,007,500 |
Aug 23, 2024 | 27.76 | 27.88 | 27.53 | 27.71 | 27.57 | 2,791,900 |
Aug 22, 2024 | 27.65 | 27.76 | 27.26 | 27.56 | 27.42 | 3,879,700 |
Aug 21, 2024 | 27.74 | 28.13 | 27.62 | 28.04 | 27.90 | 3,242,500 |
Aug 20, 2024 | 28.05 | 28.47 | 27.70 | 27.80 | 27.66 | 5,856,400 |
Aug 19, 2024 | 26.91 | 27.70 | 26.91 | 27.55 | 27.41 | 8,233,500 |
Aug 16, 2024 | 26.47 | 27.06 | 26.40 | 26.99 | 26.86 | 4,021,000 |
Aug 15, 2024 | 26.26 | 26.42 | 25.70 | 26.19 | 26.06 | 2,602,800 |
Aug 14, 2024 | 26.19 | 26.30 | 25.70 | 26.27 | 26.14 | 3,986,200 |
Aug 13, 2024 | 26.07 | 26.50 | 25.90 | 26.24 | 26.11 | 3,905,200 |
Aug 12, 2024 | 24.56 | 26.18 | 24.44 | 26.15 | 26.02 | 6,906,700 |
Aug 09, 2024 | 23.92 | 23.99 | 23.61 | 23.91 | 23.79 | 1,603,800 |
Aug 08, 2024 | 23.31 | 23.86 | 23.18 | 23.81 | 23.69 | 3,689,500 |
Aug 07, 2024 | 24.16 | 24.25 | 23.04 | 23.12 | 23.01 | 3,882,200 |
Aug 06, 2024 | 24.25 | 24.25 | 23.58 | 23.96 | 23.84 | 5,803,400 |
Aug 02, 2024 | 25.55 | 25.86 | 24.27 | 24.82 | 24.70 | 5,200,300 |
Aug 01, 2024 | 25.53 | 25.90 | 24.99 | 25.30 | 25.18 | 2,490,400 |
Jul 31, 2024 | 25.50 | 25.65 | 25.31 | 25.58 | 25.45 | 3,127,300 |
Jul 30, 2024 | 25.05 | 25.21 | 24.82 | 25.13 | 25.01 | 2,140,700 |
Jul 29, 2024 | 24.75 | 24.93 | 24.48 | 24.91 | 24.79 | 1,662,000 |
Jul 26, 2024 | 24.67 | 24.81 | 24.54 | 24.61 | 24.49 | 2,736,500 |
Jul 25, 2024 | 24.82 | 24.94 | 24.47 | 24.52 | 24.40 | 3,113,500 |
Jul 24, 2024 | 25.77 | 26.21 | 25.48 | 25.50 | 25.37 | 2,084,700 |
Jul 23, 2024 | 25.34 | 25.70 | 25.13 | 25.61 | 25.48 | 1,982,000 |
Jul 22, 2024 | 25.17 | 25.42 | 25.11 | 25.25 | 25.13 | 1,611,300 |
Jul 19, 2024 | 24.76 | 25.39 | 24.67 | 25.27 | 25.15 | 2,840,100 |
Jul 18, 2024 | 26.00 | 26.00 | 25.29 | 25.42 | 25.29 | 7,061,800 |
Jul 17, 2024 | 26.44 | 26.58 | 25.81 | 25.85 | 25.72 | 3,213,700 |
Jul 16, 2024 | 25.29 | 26.36 | 25.14 | 26.32 | 26.19 | 3,740,600 |
Jul 15, 2024 | 25.23 | 25.45 | 25.01 | 25.12 | 25.00 | 3,624,600 |
Jul 12, 2024 | 24.43 | 25.31 | 24.34 | 25.25 | 25.13 | 5,779,200 |
Jul 11, 2024 | 24.65 | 24.76 | 24.30 | 24.74 | 24.62 | 4,247,000 |
Jul 10, 2024 | 24.05 | 24.33 | 24.03 | 24.25 | 24.13 | 3,309,800 |
Jul 09, 2024 | 23.69 | 23.93 | 23.54 | 23.79 | 23.67 | 3,374,100 |
Jul 08, 2024 | 23.52 | 23.77 | 23.33 | 23.72 | 23.60 | 4,706,300 |
Jul 05, 2024 | 23.90 | 24.23 | 23.75 | 23.78 | 23.66 | 3,568,600 |
Jul 04, 2024 | 23.63 | 23.78 | 23.61 | 23.69 | 23.57 | 282,700 |
Jul 03, 2024 | 23.02 | 23.74 | 22.98 | 23.72 | 23.60 | 4,085,200 |
Jul 02, 2024 | 22.76 | 22.88 | 22.46 | 22.71 | 22.60 | 3,057,500 |
Jun 28, 2024 | 23.25 | 23.28 | 22.71 | 22.82 | 22.71 | 3,353,000 |
Jun 27, 2024 | 23.20 | 23.29 | 23.04 | 23.07 | 22.96 | 3,307,000 |
Jun 26, 2024 | 22.41 | 23.07 | 22.37 | 23.02 | 22.91 | 2,393,700 |
Jun 25, 2024 | 22.72 | 22.92 | 22.55 | 22.66 | 22.55 | 1,763,500 |
Jun 24, 2024 | 22.87 | 22.99 | 22.66 | 22.83 | 22.72 | 2,689,900 |
Jun 21, 2024 | 23.29 | 23.29 | 22.57 | 22.68 | 22.57 | 13,550,200 |
Jun 20, 2024 | 22.64 | 23.46 | 22.53 | 23.21 | 23.10 | 4,646,000 |
Jun 19, 2024 | 22.45 | 22.68 | 22.42 | 22.62 | 22.51 | 980,000 |
Jun 18, 2024 | 22.10 | 22.63 | 22.01 | 22.52 | 22.41 | 3,519,100 |
Jun 17, 2024 | 22.00 | 22.23 | 21.96 | 22.15 | 22.04 | 3,274,300 |
Jun 14, 2024 | 22.22 | 22.25 | 21.91 | 22.01 | 21.90 | 2,190,400 |
Jun 13, 2024 | 22.32 | 22.66 | 21.91 | 22.06 | 21.95 | 1,700,100 |
Jun 12, 2024 | 22.48 | 22.69 | 22.20 | 22.50 | 22.39 | 3,900,000 |
Jun 11, 2024 | 22.43 | 22.44 | 22.02 | 22.26 | 22.15 | 1,714,600 |
Jun 10, 2024 | 22.33 | 22.65 | 22.22 | 22.63 | 22.52 | 5,107,300 |
Jun 07, 2024 | 23.01 | 23.07 | 22.18 | 22.23 | 22.12 | 4,937,200 |
Jun 06, 2024 | 22.80 | 23.74 | 22.62 | 23.68 | 23.56 | 3,196,700 |
Jun 05, 2024 | 22.57 | 22.90 | 22.48 | 22.87 | 22.76 | 3,612,400 |
Jun 04, 2024 | 23.36 | 23.39 | 22.39 | 22.54 | 22.43 | 4,629,600 |
Jun 03, 2024 | 23.37 | 23.86 | 23.17 | 23.76 | 23.64 | 5,461,200 |
May 31, 2024 | 23.31 | 23.53 | 23.15 | 23.25 | 23.14 | 7,734,400 |
May 31, 2024 | 0.137 Dividend | |||||
May 30, 2024 | 23.24 | 23.53 | 23.24 | 23.42 | 23.17 | 3,416,900 |
May 29, 2024 | 23.58 | 23.76 | 23.20 | 23.23 | 22.98 | 1,718,300 |
May 28, 2024 | 23.55 | 23.84 | 23.26 | 23.80 | 23.54 | 3,850,400 |
May 27, 2024 | 23.47 | 23.65 | 23.42 | 23.64 | 23.39 | 445,600 |
May 24, 2024 | 23.41 | 23.50 | 23.23 | 23.27 | 23.02 | 2,833,300 |
May 23, 2024 | 23.45 | 23.78 | 23.23 | 23.29 | 23.04 | 5,463,700 |
May 22, 2024 | 24.07 | 24.19 | 23.58 | 23.66 | 23.41 | 2,352,400 |
May 21, 2024 | 24.30 | 24.48 | 24.18 | 24.31 | 24.05 | 4,963,300 |
May 17, 2024 | 24.30 | 24.35 | 24.01 | 24.33 | 24.07 | 2,781,300 |
May 16, 2024 | 23.64 | 23.97 | 23.53 | 23.84 | 23.58 | 1,934,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |