Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 23.42 | 23.65 | 23.30 | 23.62 | 23.62 | 11,021,000 |
Oct 03, 2024 | 22.97 | 23.42 | 22.79 | 23.35 | 23.35 | 17,220,600 |
Oct 02, 2024 | 22.65 | 22.99 | 22.60 | 22.94 | 22.94 | 15,220,900 |
Oct 01, 2024 | 22.03 | 22.63 | 22.01 | 22.59 | 22.59 | 15,698,100 |
Sept 30, 2024 | 21.82 | 22.13 | 21.65 | 22.09 | 22.09 | 10,362,100 |
Sept 27, 2024 | 21.72 | 21.88 | 21.61 | 21.79 | 21.79 | 12,662,100 |
Sept 26, 2024 | 21.87 | 22.07 | 21.62 | 21.68 | 21.68 | 14,574,600 |
Sept 25, 2024 | 22.23 | 22.27 | 22.04 | 22.09 | 22.09 | 12,086,200 |
Sept 24, 2024 | 22.31 | 22.34 | 22.06 | 22.22 | 22.22 | 11,105,200 |
Sept 23, 2024 | 21.84 | 22.20 | 21.82 | 22.18 | 22.18 | 11,610,100 |
Sept 20, 2024 | 21.51 | 21.88 | 21.46 | 21.79 | 21.79 | 21,988,200 |
Sept 19, 2024 | 21.80 | 21.84 | 21.55 | 21.59 | 21.59 | 11,860,800 |
Sept 18, 2024 | 21.61 | 21.83 | 21.59 | 21.61 | 21.61 | 10,153,100 |
Sept 17, 2024 | 21.51 | 21.74 | 21.44 | 21.56 | 21.56 | 10,256,300 |
Sept 16, 2024 | 21.35 | 21.55 | 21.30 | 21.47 | 21.47 | 11,136,600 |
Sept 13, 2024 | 21.01 | 21.16 | 20.97 | 21.14 | 21.14 | 10,036,900 |
Sept 12, 2024 | 20.86 | 21.02 | 20.72 | 20.94 | 20.94 | 9,023,000 |
Sept 11, 2024 | 20.99 | 21.08 | 20.56 | 20.83 | 20.83 | 10,563,100 |
Sept 10, 2024 | 21.20 | 21.24 | 20.96 | 21.12 | 21.12 | 9,044,100 |
Sept 09, 2024 | 21.17 | 21.29 | 21.05 | 21.12 | 21.12 | 11,855,300 |
Sept 06, 2024 | 21.48 | 21.59 | 21.04 | 21.13 | 21.13 | 11,478,500 |
Sept 05, 2024 | 21.55 | 21.58 | 21.38 | 21.48 | 21.48 | 9,093,000 |
Sept 04, 2024 | 21.51 | 21.63 | 21.29 | 21.41 | 21.41 | 14,875,000 |
Sept 03, 2024 | 21.45 | 21.65 | 21.22 | 21.56 | 21.56 | 11,945,000 |
Aug 30, 2024 | 21.35 | 21.59 | 21.31 | 21.57 | 21.57 | 26,383,300 |
Aug 29, 2024 | 21.41 | 21.48 | 21.22 | 21.42 | 21.42 | 8,562,900 |
Aug 28, 2024 | 21.36 | 21.42 | 21.21 | 21.33 | 21.33 | 8,327,400 |
Aug 27, 2024 | 21.43 | 21.53 | 21.30 | 21.39 | 21.39 | 10,979,400 |
Aug 26, 2024 | 21.42 | 21.50 | 21.33 | 21.42 | 21.42 | 10,758,300 |
Aug 23, 2024 | 21.07 | 21.39 | 20.98 | 21.28 | 21.28 | 11,384,000 |
Aug 22, 2024 | 20.97 | 21.10 | 20.89 | 21.00 | 21.00 | 7,767,200 |
Aug 21, 2024 | 21.10 | 21.15 | 20.84 | 20.97 | 20.97 | 11,349,000 |
Aug 20, 2024 | 21.33 | 21.40 | 20.95 | 21.03 | 21.03 | 9,770,700 |
Aug 19, 2024 | 21.08 | 21.37 | 21.02 | 21.36 | 21.36 | 10,010,000 |
Aug 16, 2024 | 21.11 | 21.14 | 20.99 | 21.08 | 21.08 | 8,170,500 |
Aug 15, 2024 | 21.12 | 21.20 | 20.91 | 21.11 | 21.11 | 12,283,100 |
Aug 14, 2024 | 20.92 | 21.04 | 20.84 | 20.96 | 20.96 | 7,947,500 |
Aug 13, 2024 | 20.89 | 21.00 | 20.66 | 20.92 | 20.92 | 9,484,600 |
Aug 12, 2024 | 21.06 | 21.10 | 20.82 | 20.92 | 20.92 | 7,603,400 |
Aug 09, 2024 | 21.10 | 21.10 | 20.80 | 21.02 | 21.02 | 13,464,700 |
Aug 08, 2024 | 20.80 | 21.18 | 20.80 | 21.07 | 21.07 | 10,592,500 |
Aug 07, 2024 | 20.88 | 21.29 | 20.80 | 20.80 | 20.80 | 15,593,700 |
Aug 06, 2024 | 20.21 | 20.85 | 20.07 | 20.66 | 20.66 | 19,934,600 |
Aug 05, 2024 | 19.94 | 20.17 | 19.68 | 20.08 | 20.08 | 18,837,000 |
Aug 02, 2024 | 20.98 | 21.07 | 20.51 | 20.68 | 20.68 | 18,941,200 |
Aug 01, 2024 | 21.14 | 21.21 | 20.93 | 21.07 | 21.07 | 12,092,600 |
Jul 31, 2024 | 21.53 | 21.63 | 21.11 | 21.13 | 21.13 | 15,294,600 |
Jul 31, 2024 | 0.288 Dividend | |||||
Jul 30, 2024 | 21.29 | 21.80 | 21.28 | 21.72 | 21.43 | 16,671,800 |
Jul 29, 2024 | 21.41 | 21.46 | 21.14 | 21.29 | 21.01 | 13,805,100 |
Jul 26, 2024 | 21.16 | 21.43 | 21.14 | 21.37 | 21.09 | 12,587,900 |
Jul 25, 2024 | 21.06 | 21.29 | 21.01 | 21.07 | 20.79 | 20,800,200 |
Jul 24, 2024 | 21.64 | 21.66 | 21.05 | 21.05 | 20.77 | 20,630,700 |
Jul 23, 2024 | 21.81 | 21.81 | 21.56 | 21.62 | 21.33 | 20,814,900 |
Jul 22, 2024 | 21.53 | 21.86 | 21.50 | 21.85 | 21.56 | 15,594,800 |
Jul 19, 2024 | 21.16 | 21.79 | 21.10 | 21.49 | 21.21 | 26,891,100 |
Jul 18, 2024 | 20.50 | 21.45 | 20.44 | 21.05 | 20.77 | 42,322,400 |
Jul 17, 2024 | 20.30 | 20.57 | 20.27 | 20.53 | 20.26 | 23,408,500 |
Jul 16, 2024 | 20.55 | 20.55 | 20.03 | 20.24 | 19.97 | 14,691,300 |
Jul 15, 2024 | 20.28 | 20.38 | 20.15 | 20.17 | 19.90 | 13,844,400 |
Jul 12, 2024 | 20.25 | 20.32 | 20.09 | 20.19 | 19.92 | 18,489,400 |
Jul 11, 2024 | 20.12 | 20.20 | 20.01 | 20.16 | 19.89 | 15,623,300 |
Jul 10, 2024 | 20.00 | 20.11 | 19.90 | 20.10 | 19.83 | 9,648,500 |
Jul 09, 2024 | 19.85 | 20.14 | 19.84 | 19.99 | 19.72 | 13,993,100 |
Jul 08, 2024 | 19.89 | 20.00 | 19.80 | 19.91 | 19.65 | 9,640,500 |
Jul 05, 2024 | 19.92 | 19.98 | 19.77 | 19.89 | 19.63 | 11,916,500 |
Jul 03, 2024 | 19.83 | 20.08 | 19.76 | 19.96 | 19.70 | 11,016,100 |
Jul 02, 2024 | 19.91 | 19.91 | 19.47 | 19.72 | 19.46 | 12,815,400 |
Jul 01, 2024 | 19.98 | 20.01 | 19.68 | 19.79 | 19.53 | 10,789,700 |
Jun 28, 2024 | 19.86 | 19.92 | 19.74 | 19.87 | 19.61 | 42,524,200 |
Jun 27, 2024 | 19.80 | 19.89 | 19.62 | 19.76 | 19.50 | 10,532,000 |
Jun 26, 2024 | 20.10 | 20.14 | 19.71 | 19.74 | 19.48 | 13,503,400 |
Jun 25, 2024 | 20.07 | 20.16 | 20.01 | 20.10 | 19.83 | 10,026,400 |
Jun 24, 2024 | 19.74 | 20.19 | 19.74 | 20.11 | 19.84 | 11,998,500 |
Jun 21, 2024 | 19.87 | 19.94 | 19.63 | 19.71 | 19.45 | 28,997,900 |
Jun 20, 2024 | 19.70 | 19.94 | 19.64 | 19.80 | 19.54 | 10,930,000 |
Jun 18, 2024 | 19.71 | 19.86 | 19.67 | 19.74 | 19.48 | 8,880,500 |
Jun 17, 2024 | 19.57 | 19.83 | 19.56 | 19.67 | 19.41 | 11,724,300 |
Jun 14, 2024 | 19.66 | 19.76 | 19.55 | 19.59 | 19.33 | 8,446,700 |
Jun 13, 2024 | 19.84 | 19.91 | 19.70 | 19.76 | 19.50 | 7,979,400 |
Jun 12, 2024 | 19.92 | 20.07 | 19.85 | 19.88 | 19.62 | 10,083,700 |
Jun 11, 2024 | 19.71 | 19.88 | 19.66 | 19.79 | 19.53 | 9,229,800 |
Jun 10, 2024 | 19.64 | 19.88 | 19.62 | 19.80 | 19.54 | 11,567,300 |
Jun 07, 2024 | 19.75 | 19.76 | 19.58 | 19.62 | 19.36 | 9,188,900 |
Jun 06, 2024 | 19.73 | 19.84 | 19.67 | 19.81 | 19.55 | 11,409,500 |
Jun 05, 2024 | 19.71 | 19.81 | 19.52 | 19.79 | 19.53 | 14,730,800 |
Jun 04, 2024 | 19.40 | 19.71 | 19.29 | 19.66 | 19.40 | 13,990,700 |
Jun 03, 2024 | 19.48 | 19.52 | 19.37 | 19.50 | 19.24 | 14,348,500 |
May 31, 2024 | 19.06 | 19.51 | 18.99 | 19.49 | 19.23 | 19,745,200 |
May 30, 2024 | 18.94 | 19.02 | 18.88 | 19.00 | 18.75 | 9,668,500 |
May 29, 2024 | 19.01 | 19.04 | 18.83 | 18.91 | 18.66 | 9,005,800 |
May 28, 2024 | 19.11 | 19.19 | 19.00 | 19.07 | 18.82 | 11,884,800 |
May 24, 2024 | 19.18 | 19.21 | 19.02 | 19.07 | 18.82 | 9,614,400 |
May 23, 2024 | 19.40 | 19.43 | 19.05 | 19.08 | 18.83 | 11,921,500 |
May 22, 2024 | 19.66 | 19.66 | 19.28 | 19.39 | 19.13 | 11,120,000 |
May 21, 2024 | 19.85 | 19.93 | 19.72 | 19.74 | 19.48 | 10,302,900 |
May 20, 2024 | 19.71 | 19.89 | 19.70 | 19.84 | 19.58 | 10,286,300 |
May 17, 2024 | 19.63 | 19.79 | 19.52 | 19.70 | 19.44 | 12,152,800 |
May 16, 2024 | 19.51 | 19.72 | 19.50 | 19.60 | 19.34 | 11,482,900 |
May 15, 2024 | 19.41 | 19.63 | 19.37 | 19.54 | 19.28 | 13,622,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |