Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 21.80 | 22.29 | 21.68 | 21.97 | 21.97 | 1,731,600 |
03 Oct 2024 | 21.23 | 21.62 | 21.12 | 21.47 | 21.47 | 1,717,500 |
02 Oct 2024 | 21.53 | 22.00 | 21.35 | 21.42 | 21.42 | 2,067,800 |
01 Oct 2024 | 22.39 | 22.41 | 21.69 | 21.70 | 21.70 | 1,903,000 |
30 Sept 2024 | 22.26 | 22.74 | 22.17 | 22.49 | 22.49 | 1,765,100 |
27 Sept 2024 | 22.48 | 22.55 | 22.06 | 22.20 | 22.20 | 1,653,800 |
26 Sept 2024 | 22.54 | 22.64 | 21.95 | 22.47 | 22.47 | 3,366,700 |
25 Sept 2024 | 23.14 | 23.21 | 22.55 | 22.64 | 22.64 | 2,191,700 |
24 Sept 2024 | 23.05 | 23.55 | 22.85 | 23.21 | 23.21 | 2,784,500 |
23 Sept 2024 | 22.87 | 23.12 | 22.47 | 23.00 | 23.00 | 1,983,700 |
20 Sept 2024 | 22.86 | 23.23 | 22.71 | 23.02 | 23.02 | 2,563,000 |
19 Sept 2024 | 22.92 | 23.00 | 22.66 | 22.91 | 22.91 | 2,060,100 |
18 Sept 2024 | 22.68 | 23.07 | 22.48 | 22.56 | 22.56 | 2,061,700 |
17 Sept 2024 | 22.69 | 23.04 | 22.44 | 22.56 | 22.56 | 1,564,400 |
16 Sept 2024 | 22.37 | 22.71 | 22.37 | 22.54 | 22.54 | 1,474,700 |
13 Sept 2024 | 22.80 | 23.14 | 22.30 | 22.40 | 22.40 | 2,492,800 |
12 Sept 2024 | 22.02 | 22.52 | 22.00 | 22.50 | 22.50 | 1,246,200 |
11 Sept 2024 | 22.12 | 22.17 | 21.70 | 22.11 | 22.11 | 2,144,400 |
10 Sept 2024 | 22.12 | 22.31 | 21.55 | 22.24 | 22.24 | 3,554,400 |
09 Sept 2024 | 22.84 | 22.84 | 21.97 | 22.08 | 22.08 | 2,525,900 |
06 Sept 2024 | 22.22 | 22.84 | 22.19 | 22.82 | 22.82 | 2,058,000 |
05 Sept 2024 | 23.01 | 23.28 | 22.54 | 22.60 | 22.60 | 4,008,000 |
04 Sept 2024 | 22.97 | 23.58 | 22.57 | 22.78 | 22.78 | 4,998,900 |
03 Sept 2024 | 21.97 | 22.88 | 21.84 | 22.82 | 22.82 | 3,108,500 |
03 Sept 2024 | 0.19 Dividend | |||||
30 Aug 2024 | 22.25 | 22.52 | 22.05 | 22.34 | 22.15 | 3,768,600 |
29 Aug 2024 | 22.11 | 22.51 | 21.78 | 21.99 | 21.80 | 3,259,300 |
28 Aug 2024 | 22.00 | 23.23 | 21.49 | 22.03 | 21.84 | 9,388,700 |
27 Aug 2024 | 21.01 | 21.45 | 20.92 | 21.14 | 20.96 | 6,784,400 |
26 Aug 2024 | 21.76 | 21.86 | 21.44 | 21.67 | 21.49 | 2,586,800 |
23 Aug 2024 | 21.33 | 21.80 | 21.22 | 21.73 | 21.55 | 2,224,800 |
22 Aug 2024 | 21.41 | 21.41 | 21.05 | 21.15 | 20.97 | 1,821,100 |
21 Aug 2024 | 22.06 | 22.42 | 21.06 | 21.43 | 21.25 | 2,953,300 |
20 Aug 2024 | 22.20 | 22.41 | 21.77 | 22.13 | 21.94 | 1,997,700 |
19 Aug 2024 | 22.77 | 22.89 | 22.35 | 22.39 | 22.20 | 1,692,500 |
16 Aug 2024 | 22.42 | 22.89 | 22.38 | 22.79 | 22.60 | 2,128,800 |
15 Aug 2024 | 22.40 | 23.00 | 22.30 | 22.49 | 22.30 | 2,651,200 |
14 Aug 2024 | 21.60 | 21.71 | 21.31 | 21.52 | 21.34 | 1,132,000 |
13 Aug 2024 | 21.72 | 21.84 | 21.42 | 21.54 | 21.36 | 1,752,200 |
12 Aug 2024 | 22.39 | 22.39 | 21.53 | 21.60 | 21.42 | 1,260,300 |
09 Aug 2024 | 22.15 | 22.44 | 21.76 | 22.25 | 22.06 | 1,313,100 |
08 Aug 2024 | 21.64 | 22.22 | 21.37 | 22.19 | 22.00 | 1,426,600 |
07 Aug 2024 | 21.87 | 22.20 | 21.25 | 21.28 | 21.10 | 2,094,700 |
06 Aug 2024 | 21.38 | 21.82 | 20.76 | 21.49 | 21.31 | 1,777,100 |
05 Aug 2024 | 19.59 | 21.22 | 19.45 | 21.17 | 20.99 | 2,586,000 |
02 Aug 2024 | 21.51 | 21.58 | 20.83 | 21.13 | 20.95 | 2,575,300 |
01 Aug 2024 | 22.98 | 23.16 | 21.92 | 22.30 | 22.11 | 2,037,500 |
31 July 2024 | 22.73 | 23.13 | 22.71 | 22.83 | 22.64 | 3,517,200 |
30 July 2024 | 22.23 | 22.71 | 21.98 | 22.53 | 22.34 | 1,879,900 |
29 July 2024 | 22.21 | 22.37 | 21.85 | 22.10 | 21.91 | 1,624,300 |
26 July 2024 | 21.32 | 22.14 | 21.26 | 22.11 | 21.92 | 1,671,900 |
25 July 2024 | 21.07 | 21.54 | 20.92 | 21.09 | 20.91 | 2,536,900 |
24 July 2024 | 21.56 | 21.60 | 20.76 | 21.10 | 20.92 | 2,142,700 |
23 July 2024 | 22.03 | 22.32 | 21.79 | 21.82 | 21.63 | 1,818,900 |
22 July 2024 | 22.78 | 22.87 | 21.96 | 22.03 | 21.84 | 1,978,900 |
19 July 2024 | 23.23 | 23.32 | 22.62 | 22.67 | 22.48 | 1,282,300 |
18 July 2024 | 23.75 | 23.90 | 23.18 | 23.23 | 23.03 | 1,727,000 |
17 July 2024 | 23.37 | 24.03 | 23.19 | 23.82 | 23.62 | 1,702,000 |
16 July 2024 | 23.11 | 23.80 | 22.90 | 23.75 | 23.55 | 3,075,100 |
15 July 2024 | 22.64 | 23.20 | 22.23 | 22.80 | 22.61 | 2,400,600 |
12 July 2024 | 23.65 | 23.74 | 23.09 | 23.48 | 23.28 | 2,559,000 |
11 July 2024 | 22.26 | 23.46 | 22.25 | 23.39 | 23.19 | 3,192,300 |
10 July 2024 | 22.19 | 22.40 | 21.66 | 21.90 | 21.71 | 2,090,000 |
09 July 2024 | 21.33 | 22.11 | 21.33 | 22.02 | 21.83 | 1,845,500 |
08 July 2024 | 21.94 | 21.98 | 21.25 | 21.27 | 21.09 | 1,948,100 |
05 July 2024 | 21.75 | 22.20 | 21.67 | 21.83 | 21.64 | 2,289,500 |
03 July 2024 | 21.50 | 21.77 | 21.30 | 21.60 | 21.42 | 1,087,000 |
02 July 2024 | 21.26 | 21.62 | 21.22 | 21.45 | 21.27 | 1,366,300 |
01 July 2024 | 21.22 | 21.63 | 21.10 | 21.25 | 21.07 | 1,806,000 |
28 June 2024 | 21.01 | 21.33 | 20.90 | 21.22 | 21.04 | 2,231,700 |
27 June 2024 | 20.90 | 21.13 | 20.81 | 21.12 | 20.94 | 1,379,800 |
26 June 2024 | 20.97 | 21.41 | 20.97 | 21.33 | 21.15 | 1,496,400 |
25 June 2024 | 21.52 | 21.55 | 21.07 | 21.09 | 20.91 | 1,317,500 |
24 June 2024 | 21.44 | 21.71 | 21.22 | 21.51 | 21.33 | 1,464,300 |
21 June 2024 | 21.20 | 21.49 | 20.99 | 21.30 | 21.12 | 2,750,300 |
20 June 2024 | 21.63 | 21.82 | 21.14 | 21.20 | 21.02 | 1,904,000 |
18 June 2024 | 21.70 | 21.88 | 21.44 | 21.75 | 21.57 | 1,194,100 |
17 June 2024 | 21.08 | 21.82 | 20.71 | 21.81 | 21.62 | 1,986,900 |
14 June 2024 | 21.15 | 21.60 | 21.05 | 21.05 | 20.87 | 2,527,300 |
13 June 2024 | 21.46 | 21.64 | 21.08 | 21.47 | 21.29 | 1,403,900 |
12 June 2024 | 21.62 | 22.02 | 21.43 | 21.53 | 21.35 | 2,318,500 |
11 June 2024 | 21.08 | 21.13 | 20.77 | 21.05 | 20.87 | 1,647,500 |
10 June 2024 | 21.32 | 22.00 | 21.20 | 21.21 | 21.03 | 2,119,100 |
07 June 2024 | 21.09 | 21.62 | 21.08 | 21.50 | 21.32 | 2,876,700 |
06 June 2024 | 22.19 | 22.19 | 21.08 | 21.23 | 21.05 | 2,382,500 |
05 June 2024 | 22.52 | 22.58 | 21.55 | 22.24 | 22.05 | 2,691,500 |
04 June 2024 | 22.40 | 22.59 | 22.13 | 22.29 | 22.10 | 2,239,700 |
04 June 2024 | 0.19 Dividend | |||||
03 June 2024 | 22.28 | 23.54 | 22.28 | 23.01 | 22.63 | 5,896,000 |
31 May 2024 | 21.58 | 22.31 | 20.29 | 22.10 | 21.73 | 8,048,900 |
30 May 2024 | 21.19 | 21.43 | 20.78 | 21.03 | 20.68 | 5,342,200 |
29 May 2024 | 21.30 | 21.52 | 21.04 | 21.51 | 21.15 | 3,452,600 |
28 May 2024 | 21.61 | 21.68 | 21.31 | 21.54 | 21.18 | 2,177,400 |
24 May 2024 | 21.51 | 21.67 | 21.27 | 21.52 | 21.16 | 2,122,700 |
23 May 2024 | 21.46 | 21.53 | 21.02 | 21.34 | 20.98 | 1,707,900 |
22 May 2024 | 21.18 | 21.41 | 20.91 | 21.33 | 20.97 | 1,754,500 |
21 May 2024 | 21.16 | 21.33 | 20.97 | 21.20 | 20.85 | 1,828,600 |
20 May 2024 | 21.16 | 21.42 | 21.05 | 21.10 | 20.75 | 2,434,400 |
17 May 2024 | 21.20 | 21.37 | 21.02 | 21.25 | 20.90 | 1,750,400 |
16 May 2024 | 21.48 | 21.61 | 20.85 | 21.20 | 20.85 | 2,525,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |