Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 24.65 | 25.24 | 24.65 | 25.10 | 25.10 | 2,742,500 |
Oct 03, 2024 | 23.65 | 24.62 | 23.57 | 24.49 | 24.49 | 3,051,300 |
Oct 02, 2024 | 24.01 | 24.22 | 23.34 | 23.60 | 23.60 | 1,938,400 |
Oct 01, 2024 | 22.68 | 23.79 | 22.48 | 23.64 | 23.64 | 3,139,900 |
Sept 30, 2024 | 22.49 | 22.90 | 22.44 | 22.86 | 22.86 | 1,570,900 |
Sept 27, 2024 | 21.68 | 22.63 | 21.68 | 22.54 | 22.54 | 4,987,200 |
Sept 27, 2024 | 0.17 Dividend | |||||
Sept 26, 2024 | 22.02 | 22.17 | 21.68 | 21.78 | 21.61 | 2,565,100 |
Sept 25, 2024 | 22.84 | 22.92 | 22.34 | 22.46 | 22.28 | 2,965,100 |
Sept 24, 2024 | 23.01 | 23.18 | 22.79 | 22.92 | 22.74 | 2,714,700 |
Sept 23, 2024 | 22.80 | 23.23 | 22.71 | 22.76 | 22.58 | 2,063,000 |
Sept 20, 2024 | 22.70 | 23.00 | 22.65 | 22.91 | 22.73 | 5,246,200 |
Sept 19, 2024 | 22.98 | 23.13 | 22.67 | 23.10 | 22.92 | 1,994,500 |
Sept 18, 2024 | 23.07 | 23.18 | 22.65 | 22.71 | 22.53 | 2,428,300 |
Sept 17, 2024 | 23.21 | 23.51 | 23.16 | 23.39 | 23.21 | 3,022,500 |
Sept 16, 2024 | 23.32 | 23.50 | 22.95 | 23.21 | 23.03 | 2,036,100 |
Sept 13, 2024 | 22.97 | 23.41 | 22.89 | 23.15 | 22.97 | 1,853,000 |
Sept 12, 2024 | 22.87 | 23.08 | 22.46 | 22.85 | 22.67 | 2,196,800 |
Sept 11, 2024 | 22.18 | 22.67 | 21.96 | 22.48 | 22.30 | 1,803,200 |
Sept 10, 2024 | 22.17 | 22.19 | 21.44 | 22.16 | 21.99 | 3,086,300 |
Sept 09, 2024 | 22.50 | 22.67 | 22.19 | 22.21 | 22.04 | 2,450,400 |
Sept 06, 2024 | 22.98 | 23.09 | 22.17 | 22.33 | 22.16 | 5,187,500 |
Sept 05, 2024 | 23.77 | 23.78 | 22.84 | 22.85 | 22.67 | 3,327,000 |
Sept 04, 2024 | 23.91 | 24.20 | 23.53 | 23.57 | 23.39 | 1,671,900 |
Sept 03, 2024 | 24.60 | 24.78 | 23.77 | 23.86 | 23.67 | 1,808,000 |
Aug 30, 2024 | 24.90 | 24.96 | 24.56 | 24.94 | 24.75 | 1,966,000 |
Aug 29, 2024 | 25.04 | 25.40 | 25.00 | 25.04 | 24.84 | 1,152,000 |
Aug 28, 2024 | 25.00 | 25.19 | 24.79 | 24.93 | 24.74 | 1,397,800 |
Aug 27, 2024 | 25.14 | 25.25 | 24.93 | 25.11 | 24.91 | 1,353,800 |
Aug 26, 2024 | 25.70 | 25.84 | 25.28 | 25.31 | 25.11 | 1,528,100 |
Aug 23, 2024 | 25.12 | 25.49 | 25.03 | 25.42 | 25.22 | 845,700 |
Aug 22, 2024 | 25.17 | 25.32 | 24.83 | 24.93 | 24.74 | 1,152,700 |
Aug 21, 2024 | 25.00 | 25.34 | 24.95 | 25.13 | 24.93 | 864,700 |
Aug 20, 2024 | 25.12 | 25.17 | 24.81 | 24.95 | 24.76 | 1,800,000 |
Aug 19, 2024 | 25.81 | 25.95 | 25.18 | 25.22 | 25.02 | 2,932,200 |
Aug 16, 2024 | 26.11 | 26.22 | 25.73 | 25.79 | 25.59 | 2,149,900 |
Aug 15, 2024 | 26.00 | 26.45 | 25.93 | 26.29 | 26.08 | 1,300,500 |
Aug 14, 2024 | 25.38 | 26.04 | 25.29 | 25.90 | 25.70 | 2,105,800 |
Aug 13, 2024 | 24.66 | 25.38 | 24.65 | 25.36 | 25.16 | 1,874,600 |
Aug 12, 2024 | 23.63 | 25.06 | 23.60 | 24.84 | 24.65 | 1,905,300 |
Aug 09, 2024 | 23.45 | 23.52 | 23.07 | 23.51 | 23.33 | 888,300 |
Aug 08, 2024 | 23.28 | 23.60 | 23.17 | 23.46 | 23.28 | 969,400 |
Aug 07, 2024 | 23.40 | 23.51 | 22.92 | 23.00 | 22.82 | 2,014,900 |
Aug 06, 2024 | 22.40 | 23.24 | 22.21 | 23.19 | 23.01 | 3,276,700 |
Aug 02, 2024 | 23.05 | 23.36 | 22.65 | 23.00 | 22.82 | 1,884,300 |
Aug 01, 2024 | 24.00 | 24.00 | 22.91 | 23.39 | 23.21 | 2,247,400 |
Jul 31, 2024 | 23.24 | 23.94 | 23.21 | 23.89 | 23.70 | 1,520,700 |
Jul 30, 2024 | 23.11 | 23.30 | 22.90 | 22.96 | 22.78 | 1,786,000 |
Jul 29, 2024 | 23.45 | 23.51 | 23.01 | 23.20 | 23.02 | 969,900 |
Jul 26, 2024 | 23.21 | 23.46 | 22.95 | 23.46 | 23.28 | 795,200 |
Jul 25, 2024 | 23.18 | 23.31 | 22.78 | 23.18 | 23.00 | 1,521,800 |
Jul 24, 2024 | 23.88 | 24.02 | 23.16 | 23.18 | 23.00 | 2,462,900 |
Jul 23, 2024 | 23.60 | 23.83 | 23.43 | 23.77 | 23.58 | 1,619,000 |
Jul 22, 2024 | 23.40 | 23.96 | 23.30 | 23.65 | 23.47 | 3,102,500 |
Jul 19, 2024 | 23.57 | 23.83 | 23.37 | 23.49 | 23.31 | 999,600 |
Jul 18, 2024 | 23.50 | 23.81 | 23.38 | 23.70 | 23.52 | 1,812,400 |
Jul 17, 2024 | 23.81 | 24.13 | 23.47 | 23.52 | 23.34 | 1,599,600 |
Jul 16, 2024 | 23.87 | 23.95 | 23.42 | 23.75 | 23.56 | 1,416,700 |
Jul 15, 2024 | 24.05 | 24.11 | 23.76 | 23.95 | 23.76 | 1,080,300 |
Jul 12, 2024 | 24.16 | 24.18 | 23.74 | 23.88 | 23.69 | 954,700 |
Jul 11, 2024 | 23.78 | 24.29 | 23.60 | 23.94 | 23.75 | 1,605,300 |
Jul 10, 2024 | 24.00 | 24.26 | 23.42 | 23.72 | 23.53 | 1,868,200 |
Jul 09, 2024 | 24.53 | 24.63 | 23.86 | 23.97 | 23.78 | 1,830,300 |
Jul 08, 2024 | 24.82 | 24.98 | 24.51 | 24.78 | 24.59 | 1,959,000 |
Jul 05, 2024 | 25.28 | 25.38 | 24.72 | 24.83 | 24.64 | 2,252,900 |
Jul 04, 2024 | 25.23 | 25.36 | 25.18 | 25.25 | 25.05 | 163,500 |
Jul 03, 2024 | 25.00 | 25.42 | 25.00 | 25.25 | 25.05 | 813,100 |
Jul 02, 2024 | 24.68 | 24.99 | 24.59 | 24.95 | 24.76 | 2,790,800 |
Jun 28, 2024 | 24.91 | 24.94 | 24.30 | 24.41 | 24.22 | 1,849,900 |
Jun 28, 2024 | 0.17 Dividend | |||||
Jun 27, 2024 | 24.65 | 24.86 | 24.49 | 24.79 | 24.43 | 916,200 |
Jun 26, 2024 | 24.71 | 24.99 | 24.44 | 24.50 | 24.14 | 1,296,200 |
Jun 25, 2024 | 24.75 | 24.97 | 24.55 | 24.65 | 24.29 | 1,871,900 |
Jun 24, 2024 | 23.90 | 24.86 | 23.89 | 24.85 | 24.49 | 2,575,600 |
Jun 21, 2024 | 24.59 | 24.60 | 23.45 | 23.86 | 23.51 | 13,596,100 |
Jun 20, 2024 | 24.11 | 24.46 | 24.03 | 24.18 | 23.83 | 2,981,000 |
Jun 19, 2024 | 24.12 | 24.31 | 23.99 | 24.15 | 23.80 | 634,100 |
Jun 18, 2024 | 23.95 | 24.39 | 23.89 | 24.21 | 23.86 | 2,000,600 |
Jun 17, 2024 | 24.00 | 24.12 | 23.68 | 24.01 | 23.66 | 2,922,500 |
Jun 14, 2024 | 23.63 | 23.98 | 23.53 | 23.95 | 23.60 | 1,598,600 |
Jun 13, 2024 | 24.56 | 24.66 | 23.72 | 23.74 | 23.39 | 2,010,000 |
Jun 12, 2024 | 25.45 | 25.57 | 24.47 | 24.55 | 24.19 | 1,848,900 |
Jun 11, 2024 | 25.15 | 25.30 | 24.95 | 25.20 | 24.83 | 1,224,100 |
Jun 10, 2024 | 25.20 | 25.57 | 25.13 | 25.27 | 24.90 | 1,509,200 |
Jun 07, 2024 | 25.27 | 25.42 | 25.00 | 25.04 | 24.67 | 1,242,800 |
Jun 06, 2024 | 24.96 | 25.48 | 24.95 | 25.39 | 25.02 | 869,300 |
Jun 05, 2024 | 24.82 | 25.01 | 24.62 | 24.98 | 24.62 | 1,845,500 |
Jun 04, 2024 | 24.79 | 24.84 | 24.51 | 24.72 | 24.36 | 2,698,600 |
Jun 03, 2024 | 25.75 | 25.80 | 24.60 | 25.09 | 24.72 | 2,550,800 |
May 31, 2024 | 25.65 | 25.85 | 25.50 | 25.79 | 25.41 | 6,553,400 |
May 30, 2024 | 25.02 | 25.67 | 25.02 | 25.64 | 25.27 | 1,397,100 |
May 29, 2024 | 25.60 | 25.72 | 25.05 | 25.19 | 24.82 | 1,576,100 |
May 28, 2024 | 24.98 | 25.58 | 24.98 | 25.52 | 25.15 | 1,988,800 |
May 27, 2024 | 25.15 | 25.27 | 25.04 | 25.17 | 24.80 | 408,000 |
May 24, 2024 | 25.20 | 25.30 | 24.98 | 25.05 | 24.68 | 1,357,800 |
May 23, 2024 | 25.51 | 25.67 | 24.97 | 25.06 | 24.69 | 1,567,300 |
May 22, 2024 | 25.49 | 25.75 | 25.01 | 25.44 | 25.07 | 1,393,400 |
May 21, 2024 | 25.55 | 25.96 | 25.53 | 25.71 | 25.33 | 1,805,100 |
May 17, 2024 | 25.50 | 25.86 | 25.46 | 25.75 | 25.37 | 1,106,800 |
May 16, 2024 | 25.60 | 25.68 | 25.27 | 25.44 | 25.07 | 890,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |