Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 22.31 | 22.34 | 22.31 | 22.33 | 22.33 | 7,000 |
Oct 10, 2024 | 22.33 | 22.33 | 22.28 | 22.30 | 22.30 | 2,300 |
Oct 09, 2024 | 22.43 | 22.43 | 22.25 | 22.25 | 22.25 | 19,200 |
Oct 08, 2024 | 22.33 | 22.33 | 22.26 | 22.31 | 22.31 | 19,900 |
Oct 07, 2024 | 22.32 | 22.32 | 22.27 | 22.27 | 22.27 | 9,400 |
Oct 04, 2024 | 22.22 | 22.38 | 22.22 | 22.32 | 22.32 | 20,000 |
Oct 03, 2024 | 22.43 | 22.43 | 22.39 | 22.41 | 22.41 | 13,700 |
Oct 03, 2024 | 0.27 Dividend | |||||
Oct 02, 2024 | 22.68 | 22.71 | 22.66 | 22.71 | 22.44 | 14,800 |
Oct 01, 2024 | 22.68 | 22.73 | 22.67 | 22.67 | 22.41 | 16,400 |
Sept 30, 2024 | 22.66 | 22.67 | 22.61 | 22.67 | 22.40 | 24,600 |
Sept 27, 2024 | 22.61 | 22.67 | 22.61 | 22.64 | 22.37 | 2,300 |
Sept 26, 2024 | 22.62 | 22.62 | 22.53 | 22.58 | 22.31 | 25,600 |
Sept 25, 2024 | 22.55 | 22.59 | 22.55 | 22.56 | 22.29 | 1,600 |
Sept 24, 2024 | 22.56 | 22.57 | 22.56 | 22.57 | 22.30 | 600 |
Sept 23, 2024 | 22.60 | 22.60 | 22.58 | 22.58 | 22.31 | 500 |
Sept 20, 2024 | 22.60 | 22.60 | 22.55 | 22.55 | 22.28 | 1,500 |
Sept 19, 2024 | 22.51 | 22.59 | 22.51 | 22.55 | 22.28 | 1,600 |
Sept 18, 2024 | 22.46 | 22.61 | 22.46 | 22.57 | 22.30 | 6,100 |
Sept 17, 2024 | 22.55 | 22.58 | 22.55 | 22.55 | 22.28 | 800 |
Sept 16, 2024 | 22.53 | 22.57 | 22.53 | 22.55 | 22.28 | 600 |
Sept 13, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.26 | 100 |
Sept 12, 2024 | 22.38 | 22.48 | 22.38 | 22.48 | 22.21 | 600 |
Sept 11, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.18 | 100 |
Sept 10, 2024 | 22.36 | 22.43 | 22.36 | 22.43 | 22.17 | 2,200 |
Sept 09, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.08 | 200 |
Sept 06, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.10 | 100 |
Sept 05, 2024 | 22.38 | 22.41 | 22.36 | 22.41 | 22.14 | 1,200 |
Sept 04, 2024 | 22.41 | 22.41 | 22.38 | 22.38 | 22.11 | 300 |
Sept 03, 2024 | 22.39 | 22.48 | 22.36 | 22.48 | 22.21 | 1,000 |
Aug 30, 2024 | 22.37 | 22.37 | 22.36 | 22.36 | 22.09 | 600 |
Aug 29, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.10 | 100 |
Aug 28, 2024 | 22.38 | 22.39 | 22.35 | 22.36 | 22.09 | 4,200 |
Aug 27, 2024 | 22.36 | 22.40 | 22.34 | 22.40 | 22.13 | 5,300 |
Aug 26, 2024 | 22.45 | 22.45 | 22.40 | 22.40 | 22.13 | 3,000 |
Aug 23, 2024 | 22.37 | 22.42 | 22.36 | 22.42 | 22.15 | 3,200 |
Aug 22, 2024 | 22.18 | 22.37 | 22.18 | 22.31 | 22.04 | 4,400 |
Aug 21, 2024 | 22.34 | 22.39 | 22.34 | 22.39 | 22.12 | 5,900 |
Aug 20, 2024 | 22.38 | 22.38 | 22.35 | 22.35 | 22.09 | 1,700 |
Aug 19, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.07 | 100 |
Aug 16, 2024 | 22.34 | 22.34 | 22.28 | 22.32 | 22.05 | 2,400 |
Aug 15, 2024 | 22.25 | 22.30 | 22.25 | 22.29 | 22.02 | 3,000 |
Aug 14, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.06 | 200 |
Aug 13, 2024 | 22.22 | 22.29 | 22.22 | 22.26 | 21.99 | 1,200 |
Aug 12, 2024 | 22.23 | 22.23 | 22.16 | 22.19 | 21.93 | 1,200 |
Aug 09, 2024 | 22.12 | 22.16 | 22.12 | 22.16 | 21.90 | 2,400 |
Aug 08, 2024 | 22.11 | 22.12 | 22.08 | 22.12 | 21.85 | 3,200 |
Aug 07, 2024 | 22.21 | 22.21 | 22.10 | 22.10 | 21.84 | 2,500 |
Aug 06, 2024 | 22.24 | 22.24 | 22.20 | 22.20 | 21.93 | 400 |
Aug 05, 2024 | 22.31 | 22.31 | 22.15 | 22.22 | 21.95 | 13,400 |
Aug 02, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.03 | 700 |
Aug 01, 2024 | 22.20 | 22.22 | 22.20 | 22.22 | 21.95 | 400 |
Jul 31, 2024 | 22.16 | 22.23 | 22.15 | 22.23 | 21.96 | 500 |
Jul 30, 2024 | 22.10 | 22.12 | 22.10 | 22.12 | 21.85 | 900 |
Jul 29, 2024 | 22.35 | 22.35 | 22.07 | 22.17 | 21.91 | 4,500 |
Jul 26, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.85 | 100 |
Jul 25, 2024 | 22.10 | 22.14 | 22.04 | 22.04 | 21.78 | 5,200 |
Jul 24, 2024 | 22.22 | 22.24 | 22.04 | 22.10 | 21.84 | 6,200 |
Jul 23, 2024 | 22.25 | 22.25 | 22.22 | 22.22 | 21.95 | 400 |
Jul 22, 2024 | 22.27 | 22.27 | 22.20 | 22.21 | 21.94 | 400 |
Jul 19, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.90 | 100 |
Jul 18, 2024 | 22.30 | 22.30 | 22.20 | 22.24 | 21.97 | 3,000 |
Jul 17, 2024 | 22.30 | 22.30 | 22.23 | 22.28 | 22.02 | 1,000 |
Jul 16, 2024 | 22.33 | 22.33 | 22.32 | 22.32 | 22.06 | 700 |
Jul 15, 2024 | 22.34 | 22.34 | 22.21 | 22.27 | 22.01 | 4,200 |
Jul 12, 2024 | 22.26 | 22.30 | 22.24 | 22.30 | 22.03 | 1,400 |
Jul 11, 2024 | 22.32 | 22.32 | 22.19 | 22.24 | 21.97 | 8,600 |
Jul 10, 2024 | 22.23 | 22.23 | 22.12 | 22.17 | 21.91 | 4,900 |
Jul 09, 2024 | 22.18 | 22.18 | 22.12 | 22.16 | 21.90 | 6,600 |
Jul 08, 2024 | 22.10 | 22.18 | 22.10 | 22.11 | 21.85 | 2,500 |
Jul 05, 2024 | 22.18 | 22.19 | 22.09 | 22.19 | 21.93 | 10,700 |
Jul 03, 2024 | 22.24 | 22.24 | 22.02 | 22.13 | 21.87 | 1,000 |
Jul 03, 2024 | 0.271 Dividend | |||||
Jul 02, 2024 | 22.24 | 22.24 | 22.16 | 22.22 | 21.69 | 3,800 |
Jul 01, 2024 | 22.20 | 22.20 | 22.13 | 22.17 | 21.64 | 7,000 |
Jun 28, 2024 | 22.20 | 22.29 | 22.20 | 22.22 | 21.69 | 15,100 |
Jun 27, 2024 | 22.26 | 22.27 | 22.22 | 22.22 | 21.68 | 2,600 |
Jun 26, 2024 | 22.12 | 22.24 | 22.11 | 22.18 | 21.65 | 5,400 |
Jun 25, 2024 | 22.16 | 22.22 | 22.16 | 22.22 | 21.68 | 1,500 |
Jun 24, 2024 | 22.18 | 22.22 | 22.17 | 22.22 | 21.69 | 3,300 |
Jun 21, 2024 | 22.18 | 22.29 | 22.15 | 22.29 | 21.76 | 15,300 |
Jun 20, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.69 | 100 |
Jun 18, 2024 | 22.18 | 22.35 | 22.18 | 22.27 | 21.74 | 6,900 |
Jun 17, 2024 | 22.25 | 22.29 | 22.21 | 22.23 | 21.70 | 8,200 |
Jun 14, 2024 | 22.32 | 22.32 | 22.25 | 22.25 | 21.71 | 900 |
Jun 13, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.69 | 100 |
Jun 12, 2024 | 22.19 | 22.28 | 22.19 | 22.20 | 21.67 | 1,600 |
Jun 11, 2024 | 21.99 | 22.10 | 21.99 | 22.07 | 21.54 | 2,700 |
Jun 10, 2024 | 22.00 | 22.04 | 22.00 | 22.04 | 21.51 | 500 |
Jun 07, 2024 | 22.09 | 22.09 | 22.06 | 22.06 | 21.53 | 600 |
Jun 06, 2024 | 22.12 | 22.16 | 22.12 | 22.16 | 21.63 | 9,200 |
Jun 05, 2024 | 22.11 | 22.16 | 22.01 | 22.16 | 21.63 | 10,300 |
Jun 04, 2024 | 22.04 | 22.04 | 21.90 | 21.98 | 21.45 | 1,600 |
Jun 03, 2024 | 21.95 | 21.98 | 21.85 | 21.98 | 21.45 | 2,900 |
May 31, 2024 | 21.88 | 21.89 | 21.82 | 21.83 | 21.31 | 900 |
May 30, 2024 | 21.84 | 21.85 | 21.76 | 21.77 | 21.25 | 400 |
May 29, 2024 | 22.03 | 22.03 | 21.79 | 21.79 | 21.27 | 4,800 |
May 28, 2024 | 21.85 | 21.92 | 21.85 | 21.88 | 21.35 | 11,400 |
May 24, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.33 | 400 |
May 23, 2024 | 21.91 | 21.93 | 21.77 | 21.84 | 21.32 | 11,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |