Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 07, 2024 | 24.45 | 24.63 | 24.46 | 24.63 | 24.63 | 131,685 |
Oct 04, 2024 | 24.45 | 24.45 | 24.05 | 24.45 | 24.45 | 1,538,300 |
Oct 03, 2024 | 23.89 | 24.35 | 23.79 | 24.17 | 24.17 | 1,218,400 |
Oct 02, 2024 | 23.07 | 23.62 | 22.91 | 23.56 | 23.56 | 1,125,500 |
Oct 01, 2024 | 24.05 | 24.11 | 22.98 | 23.21 | 23.21 | 1,574,400 |
Sept 30, 2024 | 23.42 | 23.98 | 23.40 | 23.96 | 23.96 | 1,032,100 |
Sept 27, 2024 | 24.23 | 24.23 | 23.55 | 23.93 | 23.93 | 1,632,300 |
Sept 26, 2024 | 24.62 | 24.75 | 23.90 | 24.21 | 24.21 | 1,040,900 |
Sept 25, 2024 | 23.95 | 24.36 | 23.89 | 24.15 | 24.15 | 1,152,200 |
Sept 24, 2024 | 23.03 | 23.88 | 22.86 | 23.76 | 23.76 | 1,235,100 |
Sept 23, 2024 | 22.99 | 23.07 | 22.75 | 23.01 | 23.01 | 945,900 |
Sept 20, 2024 | 23.22 | 23.29 | 22.82 | 22.97 | 22.97 | 1,449,900 |
Sept 19, 2024 | 23.29 | 23.35 | 23.21 | 23.21 | 23.21 | 1,066,500 |
Sept 18, 2024 | 23.12 | 23.26 | 22.92 | 23.00 | 23.00 | 1,009,500 |
Sept 17, 2024 | 23.20 | 23.21 | 22.98 | 23.04 | 23.04 | 729,200 |
Sept 16, 2024 | 23.03 | 23.13 | 22.86 | 23.10 | 23.10 | 948,500 |
Sept 13, 2024 | 23.10 | 23.14 | 22.98 | 23.14 | 23.14 | 987,300 |
Sept 12, 2024 | 22.91 | 23.09 | 22.75 | 23.02 | 23.02 | 1,039,500 |
Sept 11, 2024 | 22.10 | 22.88 | 21.82 | 22.85 | 22.85 | 1,729,500 |
Sept 10, 2024 | 21.87 | 22.06 | 21.43 | 21.93 | 21.93 | 1,083,900 |
Sept 09, 2024 | 21.30 | 21.69 | 21.14 | 21.67 | 21.67 | 1,540,400 |
Sept 06, 2024 | 21.94 | 21.97 | 20.54 | 20.96 | 20.96 | 1,951,800 |
Sept 06, 2024 | 1.355 Dividend | |||||
Sept 05, 2024 | 22.75 | 23.55 | 22.65 | 23.15 | 21.79 | 1,669,300 |
Sept 04, 2024 | 22.77 | 23.59 | 22.51 | 22.96 | 21.62 | 1,607,300 |
Sept 03, 2024 | 24.85 | 24.85 | 23.08 | 23.25 | 21.89 | 2,848,900 |
Aug 30, 2024 | 25.35 | 25.69 | 25.00 | 25.40 | 23.91 | 930,300 |
Aug 29, 2024 | 25.36 | 25.98 | 24.82 | 25.03 | 23.56 | 1,716,800 |
Aug 28, 2024 | 25.75 | 25.75 | 25.02 | 25.45 | 23.96 | 1,824,500 |
Aug 27, 2024 | 25.33 | 25.82 | 25.21 | 25.72 | 24.21 | 832,500 |
Aug 26, 2024 | 25.85 | 25.96 | 25.21 | 25.41 | 23.92 | 930,800 |
Aug 23, 2024 | 25.29 | 25.75 | 25.17 | 25.71 | 24.21 | 759,800 |
Aug 22, 2024 | 25.81 | 25.87 | 24.93 | 24.99 | 23.53 | 1,172,300 |
Aug 21, 2024 | 25.53 | 25.72 | 25.41 | 25.64 | 24.14 | 705,600 |
Aug 20, 2024 | 25.60 | 25.71 | 25.29 | 25.44 | 23.95 | 923,700 |
Aug 19, 2024 | 25.18 | 25.74 | 25.07 | 25.73 | 24.22 | 1,242,300 |
Aug 16, 2024 | 24.93 | 25.24 | 24.81 | 25.16 | 23.69 | 1,002,900 |
Aug 15, 2024 | 24.83 | 25.08 | 24.76 | 25.00 | 23.54 | 895,100 |
Aug 14, 2024 | 24.78 | 24.78 | 24.52 | 24.74 | 23.29 | 1,040,600 |
Aug 13, 2024 | 24.33 | 24.64 | 24.24 | 24.64 | 23.20 | 1,081,900 |
Aug 12, 2024 | 23.43 | 24.12 | 23.43 | 23.86 | 22.46 | 1,231,900 |
Aug 09, 2024 | 23.22 | 23.38 | 22.86 | 23.13 | 21.78 | 1,167,400 |
Aug 08, 2024 | 22.43 | 23.20 | 21.41 | 23.09 | 21.74 | 1,821,500 |
Aug 07, 2024 | 23.67 | 23.81 | 21.66 | 21.66 | 20.39 | 1,700,600 |
Aug 07, 2024 | 1.251 Dividend | |||||
Aug 06, 2024 | 24.00 | 24.83 | 23.40 | 24.21 | 21.62 | 1,665,100 |
Aug 05, 2024 | 21.46 | 23.90 | 21.26 | 23.39 | 20.88 | 2,381,300 |
Aug 02, 2024 | 23.89 | 24.93 | 23.28 | 24.65 | 22.01 | 2,251,500 |
Aug 01, 2024 | 26.73 | 27.15 | 24.45 | 25.07 | 22.38 | 2,411,900 |
Jul 31, 2024 | 25.48 | 26.80 | 25.26 | 26.65 | 23.79 | 2,213,500 |
Jul 30, 2024 | 25.48 | 25.53 | 23.47 | 23.72 | 21.18 | 2,595,400 |
Jul 29, 2024 | 25.87 | 26.34 | 25.42 | 25.47 | 22.74 | 1,445,600 |
Jul 26, 2024 | 26.24 | 26.24 | 25.43 | 25.67 | 22.92 | 1,141,300 |
Jul 25, 2024 | 25.65 | 26.33 | 24.04 | 25.49 | 22.76 | 2,301,500 |
Jul 24, 2024 | 26.90 | 27.02 | 25.68 | 25.88 | 23.11 | 1,926,200 |
Jul 23, 2024 | 27.61 | 27.78 | 27.45 | 27.50 | 24.55 | 940,700 |
Jul 22, 2024 | 27.00 | 27.65 | 26.85 | 27.60 | 24.64 | 1,534,100 |
Jul 19, 2024 | 26.93 | 27.07 | 26.38 | 26.53 | 23.69 | 1,792,000 |
Jul 18, 2024 | 27.12 | 27.22 | 26.16 | 27.01 | 24.12 | 2,413,100 |
Jul 17, 2024 | 27.19 | 27.27 | 26.11 | 26.36 | 23.53 | 3,237,900 |
Jul 16, 2024 | 28.65 | 28.71 | 27.83 | 28.23 | 25.20 | 1,806,600 |
Jul 15, 2024 | 28.94 | 29.00 | 28.35 | 28.60 | 25.53 | 1,467,600 |
Jul 12, 2024 | 28.26 | 29.06 | 28.13 | 28.73 | 25.65 | 1,367,100 |
Jul 11, 2024 | 29.10 | 29.10 | 28.05 | 28.17 | 25.15 | 3,480,000 |
Jul 10, 2024 | 28.87 | 29.00 | 28.69 | 28.98 | 25.87 | 1,728,200 |
Jul 09, 2024 | 28.46 | 28.75 | 28.21 | 28.60 | 25.53 | 2,097,800 |
Jul 08, 2024 | 27.93 | 28.39 | 27.84 | 28.10 | 25.09 | 2,439,900 |
Jul 05, 2024 | 27.92 | 28.17 | 27.48 | 27.60 | 24.64 | 2,672,200 |
Jul 05, 2024 | 2.471 Dividend | |||||
Jul 03, 2024 | 29.06 | 30.46 | 28.95 | 30.46 | 24.99 | 2,403,300 |
Jul 02, 2024 | 28.92 | 29.35 | 28.84 | 29.24 | 23.99 | 1,778,700 |
Jul 01, 2024 | 29.38 | 29.61 | 28.33 | 29.53 | 24.23 | 1,652,400 |
Jun 28, 2024 | 29.40 | 30.01 | 29.11 | 29.31 | 24.05 | 1,310,800 |
Jun 27, 2024 | 29.29 | 29.74 | 29.01 | 29.27 | 24.01 | 1,178,100 |
Jun 26, 2024 | 29.71 | 30.07 | 28.89 | 29.73 | 24.39 | 1,159,500 |
Jun 25, 2024 | 28.48 | 29.74 | 28.11 | 29.70 | 24.37 | 1,501,300 |
Jun 24, 2024 | 29.00 | 29.13 | 27.79 | 27.82 | 22.82 | 3,014,300 |
Jun 21, 2024 | 29.79 | 30.50 | 29.02 | 29.59 | 24.28 | 2,920,900 |
Jun 20, 2024 | 31.77 | 31.77 | 30.22 | 30.54 | 25.05 | 2,686,600 |
Jun 18, 2024 | 30.59 | 31.36 | 30.47 | 31.30 | 25.68 | 1,554,500 |
Jun 17, 2024 | 30.72 | 30.80 | 30.14 | 30.52 | 25.04 | 2,487,000 |
Jun 14, 2024 | 30.37 | 30.61 | 30.14 | 30.51 | 25.03 | 1,018,700 |
Jun 13, 2024 | 30.19 | 30.26 | 30.11 | 30.26 | 24.83 | 1,116,000 |
Jun 12, 2024 | 29.57 | 29.99 | 29.47 | 29.90 | 24.53 | 963,900 |
Jun 11, 2024 | 29.30 | 29.41 | 28.70 | 29.16 | 23.92 | 864,700 |
Jun 10, 2024 | 28.74 | 29.39 | 28.25 | 29.26 | 24.00 | 1,428,100 |
Jun 07, 2024 | 28.49 | 28.87 | 28.15 | 28.82 | 23.64 | 1,541,900 |
Jun 06, 2024 | 28.90 | 28.93 | 28.04 | 28.58 | 23.45 | 2,059,500 |
Jun 06, 2024 | 2.563 Dividend | |||||
Jun 05, 2024 | 30.69 | 31.24 | 30.49 | 31.24 | 23.53 | 2,241,400 |
Jun 04, 2024 | 30.01 | 30.24 | 29.66 | 30.23 | 22.77 | 927,900 |
Jun 03, 2024 | 29.47 | 29.85 | 29.24 | 29.85 | 22.48 | 1,129,700 |
May 31, 2024 | 29.19 | 29.19 | 27.87 | 28.53 | 21.49 | 967,600 |
May 30, 2024 | 29.47 | 29.47 | 28.48 | 28.72 | 21.63 | 1,358,700 |
May 29, 2024 | 29.43 | 29.46 | 29.17 | 29.42 | 22.16 | 794,500 |
May 28, 2024 | 29.21 | 29.37 | 29.13 | 29.36 | 22.11 | 1,272,400 |
May 24, 2024 | 28.22 | 28.64 | 27.91 | 28.55 | 21.50 | 677,700 |
May 23, 2024 | 28.25 | 28.42 | 27.60 | 27.99 | 21.08 | 1,248,200 |
May 22, 2024 | 27.10 | 27.18 | 26.73 | 27.00 | 20.33 | 877,100 |
May 21, 2024 | 26.80 | 27.07 | 26.65 | 27.04 | 20.36 | 523,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |