Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 25.54 | 25.61 | 25.47 | 25.58 | 25.58 | 21,500 |
Oct 03, 2024 | 25.64 | 25.64 | 25.54 | 25.56 | 25.56 | 38,000 |
Oct 02, 2024 | 25.52 | 25.64 | 25.41 | 25.63 | 25.63 | 30,300 |
Oct 01, 2024 | 25.41 | 25.65 | 25.36 | 25.64 | 25.64 | 32,000 |
Sept 30, 2024 | 25.47 | 25.49 | 25.31 | 25.39 | 25.39 | 114,200 |
Sept 27, 2024 | 25.44 | 25.66 | 25.39 | 25.39 | 25.39 | 86,500 |
Sept 26, 2024 | 25.71 | 25.71 | 25.35 | 25.52 | 25.52 | 49,400 |
Sept 26, 2024 | 0.594 Dividend | |||||
Sept 25, 2024 | 26.11 | 26.23 | 26.08 | 26.11 | 25.52 | 37,800 |
Sept 24, 2024 | 26.05 | 26.18 | 26.04 | 26.18 | 25.58 | 48,300 |
Sept 23, 2024 | 26.13 | 26.17 | 26.10 | 26.13 | 25.54 | 27,100 |
Sept 20, 2024 | 26.05 | 26.11 | 26.05 | 26.11 | 25.52 | 58,900 |
Sept 19, 2024 | 26.14 | 26.21 | 26.01 | 26.08 | 25.49 | 53,900 |
Sept 18, 2024 | 26.16 | 26.19 | 26.03 | 26.04 | 25.45 | 29,800 |
Sept 17, 2024 | 26.23 | 26.25 | 25.96 | 26.10 | 25.51 | 41,000 |
Sept 16, 2024 | 26.13 | 26.24 | 26.13 | 26.21 | 25.61 | 27,300 |
Sept 13, 2024 | 25.96 | 26.24 | 25.96 | 26.24 | 25.64 | 36,600 |
Sept 12, 2024 | 26.03 | 26.09 | 25.96 | 25.96 | 25.37 | 20,600 |
Sept 11, 2024 | 26.06 | 26.19 | 26.03 | 26.03 | 25.44 | 19,400 |
Sept 10, 2024 | 26.12 | 26.17 | 26.05 | 26.17 | 25.57 | 12,200 |
Sept 09, 2024 | 26.00 | 26.12 | 25.95 | 26.12 | 25.53 | 20,100 |
Sept 06, 2024 | 26.04 | 26.04 | 25.82 | 25.98 | 25.39 | 15,800 |
Sept 05, 2024 | 25.88 | 26.02 | 25.83 | 25.98 | 25.39 | 33,700 |
Sept 04, 2024 | 25.74 | 25.90 | 25.74 | 25.86 | 25.27 | 15,900 |
Sept 03, 2024 | 25.69 | 25.78 | 25.65 | 25.73 | 25.14 | 16,100 |
Aug 30, 2024 | 25.80 | 25.83 | 25.55 | 25.64 | 25.06 | 93,900 |
Aug 29, 2024 | 25.88 | 25.96 | 25.81 | 25.81 | 25.22 | 24,800 |
Aug 28, 2024 | 25.73 | 25.88 | 25.73 | 25.88 | 25.29 | 25,400 |
Aug 27, 2024 | 25.67 | 25.86 | 25.64 | 25.79 | 25.20 | 42,300 |
Aug 26, 2024 | 25.70 | 25.71 | 25.61 | 25.68 | 25.10 | 22,900 |
Aug 23, 2024 | 25.62 | 25.70 | 25.55 | 25.69 | 25.11 | 21,500 |
Aug 22, 2024 | 25.67 | 25.67 | 25.57 | 25.62 | 25.04 | 19,900 |
Aug 21, 2024 | 25.63 | 25.70 | 25.60 | 25.67 | 25.09 | 26,800 |
Aug 20, 2024 | 25.55 | 25.63 | 25.50 | 25.63 | 25.05 | 26,400 |
Aug 19, 2024 | 25.50 | 25.57 | 25.49 | 25.55 | 24.97 | 25,700 |
Aug 16, 2024 | 25.48 | 25.49 | 25.41 | 25.46 | 24.88 | 55,500 |
Aug 15, 2024 | 25.45 | 25.54 | 25.43 | 25.49 | 24.91 | 34,700 |
Aug 14, 2024 | 25.41 | 25.58 | 25.41 | 25.45 | 24.87 | 34,400 |
Aug 13, 2024 | 25.40 | 25.48 | 25.38 | 25.42 | 24.84 | 43,400 |
Aug 12, 2024 | 25.40 | 25.48 | 25.37 | 25.39 | 24.81 | 27,600 |
Aug 09, 2024 | 25.40 | 25.44 | 25.38 | 25.39 | 24.81 | 25,700 |
Aug 08, 2024 | 25.47 | 25.59 | 25.42 | 25.43 | 24.85 | 56,700 |
Aug 07, 2024 | 25.52 | 25.62 | 25.45 | 25.50 | 24.92 | 49,500 |
Aug 06, 2024 | 25.58 | 25.87 | 25.43 | 25.52 | 24.94 | 70,100 |
Aug 05, 2024 | 25.54 | 26.00 | 25.51 | 25.57 | 24.99 | 33,100 |
Aug 02, 2024 | 25.85 | 25.85 | 25.70 | 25.78 | 25.19 | 31,900 |
Aug 01, 2024 | 25.97 | 25.99 | 25.85 | 25.85 | 25.26 | 40,300 |
Jul 31, 2024 | 25.94 | 25.97 | 25.89 | 25.95 | 25.36 | 32,900 |
Jul 30, 2024 | 25.97 | 26.09 | 25.94 | 25.94 | 25.35 | 39,300 |
Jul 29, 2024 | 26.18 | 26.18 | 26.01 | 26.02 | 25.43 | 25,600 |
Jul 26, 2024 | 26.22 | 26.22 | 26.07 | 26.09 | 25.50 | 21,300 |
Jul 25, 2024 | 26.07 | 26.14 | 26.00 | 26.13 | 25.54 | 23,300 |
Jul 24, 2024 | 26.05 | 26.05 | 25.94 | 25.99 | 25.40 | 19,700 |
Jul 23, 2024 | 25.96 | 26.07 | 25.96 | 26.05 | 25.46 | 18,800 |
Jul 22, 2024 | 26.18 | 26.18 | 26.06 | 26.06 | 25.47 | 15,700 |
Jul 19, 2024 | 26.13 | 26.22 | 26.11 | 26.18 | 25.58 | 13,800 |
Jul 18, 2024 | 25.81 | 26.17 | 25.81 | 26.10 | 25.51 | 71,300 |
Jul 17, 2024 | 25.86 | 25.99 | 25.74 | 25.99 | 25.40 | 26,900 |
Jul 16, 2024 | 25.86 | 25.95 | 25.82 | 25.82 | 25.23 | 16,900 |
Jul 15, 2024 | 25.70 | 25.95 | 25.70 | 25.91 | 25.32 | 37,100 |
Jul 12, 2024 | 25.62 | 25.75 | 25.60 | 25.75 | 25.16 | 24,800 |
Jul 11, 2024 | 25.60 | 25.69 | 25.55 | 25.61 | 25.03 | 24,500 |
Jul 10, 2024 | 25.58 | 25.58 | 25.53 | 25.58 | 25.00 | 19,000 |
Jul 09, 2024 | 25.70 | 25.70 | 25.55 | 25.58 | 25.00 | 20,300 |
Jul 08, 2024 | 25.70 | 25.70 | 25.61 | 25.61 | 25.03 | 15,000 |
Jul 05, 2024 | 25.77 | 25.77 | 25.67 | 25.71 | 25.13 | 20,500 |
Jul 03, 2024 | 25.86 | 25.86 | 25.67 | 25.69 | 25.11 | 16,600 |
Jul 02, 2024 | 25.46 | 25.79 | 25.46 | 25.75 | 25.16 | 42,900 |
Jul 01, 2024 | 25.59 | 25.59 | 25.39 | 25.54 | 24.96 | 26,100 |
Jun 28, 2024 | 25.46 | 25.50 | 25.36 | 25.36 | 24.78 | 25,700 |
Jun 27, 2024 | 25.50 | 25.57 | 25.40 | 25.47 | 24.89 | 42,100 |
Jun 27, 2024 | 0.586 Dividend | |||||
Jun 26, 2024 | 26.12 | 26.12 | 25.95 | 26.00 | 24.84 | 61,200 |
Jun 25, 2024 | 26.24 | 26.24 | 26.03 | 26.10 | 24.93 | 48,500 |
Jun 24, 2024 | 26.14 | 26.24 | 26.08 | 26.19 | 25.02 | 26,200 |
Jun 21, 2024 | 25.91 | 26.22 | 25.91 | 26.15 | 24.98 | 153,300 |
Jun 20, 2024 | 25.93 | 26.10 | 25.86 | 25.91 | 24.75 | 62,100 |
Jun 18, 2024 | 25.92 | 26.07 | 25.85 | 25.98 | 24.82 | 35,500 |
Jun 17, 2024 | 25.98 | 26.03 | 25.85 | 25.92 | 24.76 | 34,800 |
Jun 14, 2024 | 25.96 | 26.00 | 25.86 | 25.98 | 24.82 | 28,200 |
Jun 13, 2024 | 25.83 | 25.96 | 25.72 | 25.86 | 24.70 | 17,900 |
Jun 12, 2024 | 25.80 | 25.93 | 25.77 | 25.93 | 24.77 | 14,300 |
Jun 11, 2024 | 25.97 | 25.97 | 25.75 | 25.77 | 24.62 | 21,500 |
Jun 10, 2024 | 25.93 | 25.97 | 25.80 | 25.95 | 24.79 | 11,800 |
Jun 07, 2024 | 25.95 | 25.98 | 25.77 | 25.93 | 24.77 | 14,800 |
Jun 06, 2024 | 25.99 | 26.00 | 25.80 | 25.98 | 24.82 | 27,900 |
Jun 05, 2024 | 25.83 | 25.90 | 25.72 | 25.90 | 24.74 | 15,200 |
Jun 04, 2024 | 25.69 | 25.92 | 25.69 | 25.80 | 24.64 | 45,000 |
Jun 03, 2024 | 25.64 | 25.75 | 25.64 | 25.74 | 24.59 | 14,100 |
May 31, 2024 | 25.70 | 25.75 | 25.61 | 25.63 | 24.48 | 33,800 |
May 30, 2024 | 25.56 | 25.70 | 25.56 | 25.69 | 24.54 | 12,400 |
May 29, 2024 | 25.53 | 25.62 | 25.52 | 25.62 | 24.47 | 22,100 |
May 28, 2024 | 25.58 | 25.58 | 25.53 | 25.56 | 24.42 | 18,000 |
May 24, 2024 | 25.45 | 25.62 | 25.45 | 25.58 | 24.43 | 12,800 |
May 23, 2024 | 25.60 | 25.60 | 25.44 | 25.47 | 24.33 | 33,700 |
May 22, 2024 | 25.71 | 25.71 | 25.54 | 25.58 | 24.43 | 23,900 |
May 21, 2024 | 25.74 | 25.79 | 25.58 | 25.68 | 24.53 | 15,400 |
May 20, 2024 | 25.64 | 25.72 | 25.64 | 25.72 | 24.57 | 15,900 |
May 17, 2024 | 25.61 | 25.68 | 25.57 | 25.64 | 24.49 | 23,800 |
May 16, 2024 | 25.63 | 25.70 | 25.46 | 25.65 | 24.50 | 37,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |