Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 23, 2024 | 27.04 | 27.04 | 26.67 | 26.78 | 26.78 | 12,500 |
Oct 22, 2024 | 26.92 | 27.15 | 26.92 | 26.96 | 26.96 | 3,100 |
Oct 21, 2024 | 26.96 | 27.06 | 26.80 | 26.87 | 26.87 | 12,100 |
Oct 18, 2024 | 27.22 | 27.23 | 27.00 | 27.00 | 27.00 | 6,000 |
Oct 17, 2024 | 26.95 | 27.25 | 26.77 | 26.96 | 26.96 | 15,400 |
Oct 16, 2024 | 27.34 | 27.37 | 27.19 | 27.35 | 27.35 | 8,400 |
Oct 15, 2024 | 27.21 | 27.35 | 27.11 | 27.33 | 27.33 | 14,300 |
Oct 14, 2024 | 27.16 | 27.21 | 27.05 | 27.21 | 27.21 | 11,000 |
Oct 11, 2024 | 26.90 | 27.16 | 26.78 | 27.16 | 27.16 | 7,400 |
Oct 10, 2024 | 26.99 | 27.02 | 26.78 | 26.97 | 26.97 | 11,100 |
Oct 09, 2024 | 26.89 | 26.89 | 26.75 | 26.84 | 26.84 | 8,600 |
Oct 08, 2024 | 26.77 | 26.92 | 26.75 | 26.87 | 26.87 | 8,400 |
Oct 07, 2024 | 27.00 | 27.05 | 26.71 | 26.72 | 26.72 | 9,800 |
Oct 04, 2024 | 26.79 | 27.03 | 26.79 | 26.88 | 26.88 | 13,900 |
Oct 03, 2024 | 26.95 | 27.39 | 26.93 | 26.95 | 26.95 | 5,500 |
Oct 02, 2024 | 26.99 | 27.19 | 26.87 | 26.93 | 26.93 | 12,800 |
Oct 01, 2024 | 26.83 | 27.30 | 26.80 | 26.95 | 26.95 | 17,900 |
Sep 30, 2024 | 27.38 | 27.39 | 26.72 | 26.77 | 26.77 | 115,000 |
Sep 27, 2024 | 27.29 | 27.30 | 27.13 | 27.15 | 27.15 | 21,800 |
Sep 26, 2024 | 27.20 | 27.30 | 27.20 | 27.20 | 27.20 | 14,200 |
Sep 25, 2024 | 27.21 | 27.44 | 27.20 | 27.23 | 27.23 | 16,700 |
Sep 24, 2024 | 27.08 | 27.37 | 27.08 | 27.37 | 27.37 | 5,700 |
Sep 23, 2024 | 27.23 | 27.23 | 27.01 | 27.20 | 27.20 | 10,000 |
Sep 20, 2024 | 27.08 | 27.23 | 26.60 | 27.23 | 27.23 | 26,600 |
Sep 19, 2024 | 26.85 | 27.08 | 26.85 | 27.08 | 27.08 | 19,500 |
Sep 18, 2024 | 26.78 | 26.95 | 26.72 | 26.81 | 26.81 | 12,400 |
Sep 17, 2024 | 26.81 | 26.83 | 26.63 | 26.79 | 26.79 | 15,000 |
Sep 16, 2024 | 26.78 | 26.78 | 26.56 | 26.74 | 26.74 | 12,500 |
Sep 16, 2024 | 0.492 Dividend | |||||
Sep 13, 2024 | 27.09 | 27.14 | 27.03 | 27.10 | 26.61 | 13,900 |
Sep 12, 2024 | 26.92 | 27.06 | 26.91 | 27.01 | 26.52 | 22,600 |
Sep 11, 2024 | 26.72 | 26.94 | 26.71 | 26.94 | 26.45 | 12,800 |
Sep 10, 2024 | 26.75 | 26.75 | 26.72 | 26.73 | 26.24 | 8,100 |
Sep 09, 2024 | 26.75 | 26.85 | 26.74 | 26.74 | 26.25 | 16,700 |
Sep 06, 2024 | 26.77 | 26.77 | 26.55 | 26.75 | 26.26 | 8,400 |
Sep 05, 2024 | 26.68 | 26.87 | 26.68 | 26.75 | 26.26 | 8,200 |
Sep 04, 2024 | 26.55 | 26.74 | 26.52 | 26.67 | 26.19 | 11,600 |
Sep 03, 2024 | 26.63 | 26.71 | 26.49 | 26.58 | 26.10 | 7,700 |
Aug 30, 2024 | 26.67 | 26.73 | 26.55 | 26.55 | 26.07 | 18,100 |
Aug 29, 2024 | 26.55 | 26.68 | 26.54 | 26.63 | 26.15 | 11,000 |
Aug 28, 2024 | 26.70 | 26.72 | 26.59 | 26.64 | 26.16 | 8,900 |
Aug 27, 2024 | 26.62 | 26.72 | 26.54 | 26.70 | 26.22 | 10,500 |
Aug 26, 2024 | 26.70 | 26.70 | 26.52 | 26.64 | 26.16 | 10,600 |
Aug 23, 2024 | 26.69 | 26.75 | 26.64 | 26.66 | 26.18 | 7,000 |
Aug 22, 2024 | 26.61 | 26.63 | 26.49 | 26.58 | 26.10 | 6,300 |
Aug 21, 2024 | 26.39 | 26.57 | 26.39 | 26.57 | 26.09 | 14,500 |
Aug 20, 2024 | 26.40 | 26.47 | 26.35 | 26.42 | 25.94 | 10,800 |
Aug 19, 2024 | 26.34 | 26.41 | 26.29 | 26.40 | 25.92 | 11,600 |
Aug 16, 2024 | 26.30 | 26.39 | 26.28 | 26.30 | 25.82 | 4,100 |
Aug 15, 2024 | 26.38 | 26.46 | 26.20 | 26.30 | 25.82 | 9,400 |
Aug 14, 2024 | 26.36 | 26.42 | 26.22 | 26.36 | 25.88 | 12,500 |
Aug 13, 2024 | 26.28 | 26.33 | 26.23 | 26.33 | 25.85 | 11,700 |
Aug 12, 2024 | 26.28 | 26.36 | 26.16 | 26.19 | 25.71 | 15,300 |
Aug 09, 2024 | 26.18 | 26.51 | 26.17 | 26.24 | 25.76 | 12,200 |
Aug 08, 2024 | 26.33 | 26.45 | 26.12 | 26.32 | 25.84 | 14,400 |
Aug 07, 2024 | 26.44 | 26.47 | 26.12 | 26.17 | 25.69 | 25,000 |
Aug 06, 2024 | 26.14 | 26.31 | 26.02 | 26.20 | 25.72 | 23,800 |
Aug 05, 2024 | 26.01 | 26.25 | 25.75 | 26.08 | 25.61 | 54,900 |
Aug 02, 2024 | 26.40 | 26.45 | 26.27 | 26.39 | 25.91 | 41,700 |
Aug 01, 2024 | 26.45 | 26.46 | 26.35 | 26.44 | 25.96 | 42,400 |
Jul 31, 2024 | 26.83 | 26.87 | 26.23 | 26.30 | 25.82 | 176,100 |
Jul 30, 2024 | 26.83 | 26.92 | 26.81 | 26.81 | 26.32 | 8,500 |
Jul 29, 2024 | 26.96 | 26.96 | 26.42 | 26.80 | 26.31 | 34,400 |
Jul 26, 2024 | 27.01 | 27.06 | 26.95 | 26.95 | 26.46 | 10,500 |
Jul 25, 2024 | 27.09 | 27.19 | 26.91 | 27.00 | 26.51 | 9,100 |
Jul 24, 2024 | 27.20 | 27.24 | 27.07 | 27.07 | 26.58 | 5,800 |
Jul 23, 2024 | 27.20 | 27.26 | 27.16 | 27.22 | 26.73 | 6,000 |
Jul 22, 2024 | 27.15 | 27.27 | 27.15 | 27.20 | 26.71 | 9,500 |
Jul 19, 2024 | 27.31 | 27.31 | 27.16 | 27.16 | 26.67 | 6,300 |
Jul 18, 2024 | 27.30 | 27.31 | 27.23 | 27.23 | 26.74 | 6,100 |
Jul 17, 2024 | 27.28 | 27.42 | 27.16 | 27.42 | 26.92 | 24,200 |
Jul 16, 2024 | 27.16 | 27.27 | 27.16 | 27.27 | 26.77 | 7,800 |
Jul 15, 2024 | 27.30 | 27.30 | 27.22 | 27.22 | 26.73 | 12,200 |
Jul 12, 2024 | 27.27 | 27.32 | 27.25 | 27.32 | 26.82 | 5,600 |
Jul 11, 2024 | 27.20 | 27.27 | 27.17 | 27.27 | 26.77 | 4,400 |
Jul 10, 2024 | 27.06 | 27.12 | 27.06 | 27.06 | 26.57 | 5,400 |
Jul 09, 2024 | 27.08 | 27.18 | 27.00 | 27.01 | 26.52 | 16,300 |
Jul 08, 2024 | 27.10 | 27.19 | 27.10 | 27.10 | 26.61 | 3,200 |
Jul 05, 2024 | 27.30 | 27.30 | 27.20 | 27.20 | 26.71 | 11,400 |
Jul 03, 2024 | 27.14 | 27.38 | 27.14 | 27.32 | 26.82 | 11,200 |
Jul 02, 2024 | 27.05 | 27.25 | 27.05 | 27.20 | 26.71 | 9,800 |
Jul 01, 2024 | 27.15 | 27.15 | 26.85 | 27.06 | 26.57 | 12,300 |
Jun 28, 2024 | 27.20 | 27.23 | 26.85 | 27.17 | 26.68 | 33,100 |
Jun 27, 2024 | 26.84 | 26.90 | 26.74 | 26.90 | 26.41 | 14,300 |
Jun 26, 2024 | 26.66 | 26.85 | 26.66 | 26.72 | 26.23 | 7,100 |
Jun 25, 2024 | 26.73 | 26.84 | 26.65 | 26.75 | 26.26 | 4,800 |
Jun 24, 2024 | 26.65 | 26.73 | 26.57 | 26.69 | 26.21 | 19,200 |
Jun 21, 2024 | 26.88 | 26.88 | 26.52 | 26.52 | 26.04 | 38,400 |
Jun 20, 2024 | 26.90 | 26.90 | 26.76 | 26.87 | 26.38 | 10,000 |
Jun 18, 2024 | 26.77 | 26.92 | 26.75 | 26.89 | 26.40 | 37,400 |
Jun 17, 2024 | 26.91 | 26.91 | 26.76 | 26.87 | 26.38 | 46,300 |
Jun 14, 2024 | 27.06 | 27.21 | 26.91 | 26.96 | 26.47 | 17,300 |
Jun 13, 2024 | 27.39 | 27.39 | 27.05 | 27.12 | 26.63 | 8,700 |
Jun 13, 2024 | 0.492 Dividend | |||||
Jun 12, 2024 | 27.58 | 27.73 | 27.48 | 27.61 | 26.63 | 29,200 |
Jun 11, 2024 | 27.50 | 27.65 | 27.37 | 27.58 | 26.60 | 17,300 |
Jun 10, 2024 | 27.53 | 27.69 | 27.37 | 27.52 | 26.54 | 36,700 |
Jun 07, 2024 | 27.40 | 27.66 | 27.32 | 27.54 | 26.56 | 55,300 |
Jun 06, 2024 | 27.40 | 27.50 | 27.30 | 27.48 | 26.50 | 27,100 |
Jun 05, 2024 | 27.39 | 27.50 | 27.32 | 27.46 | 26.48 | 29,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |