Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 01, 2024 | 20.56 | 20.80 | 20.54 | 20.65 | 20.65 | 39,451 |
Oct 31, 2024 | 20.84 | 21.01 | 20.61 | 20.63 | 20.63 | 40,000 |
Oct 30, 2024 | 20.94 | 21.00 | 20.79 | 20.83 | 20.83 | 40,800 |
Oct 29, 2024 | 20.90 | 20.99 | 20.82 | 20.89 | 20.89 | 29,500 |
Oct 28, 2024 | 21.04 | 21.15 | 20.92 | 20.92 | 20.92 | 41,600 |
Oct 25, 2024 | 21.09 | 21.26 | 21.03 | 21.03 | 21.03 | 30,100 |
Oct 24, 2024 | 21.23 | 21.31 | 21.01 | 21.06 | 21.06 | 37,700 |
Oct 23, 2024 | 21.29 | 21.51 | 21.19 | 21.19 | 21.19 | 48,600 |
Oct 22, 2024 | 21.45 | 21.61 | 21.45 | 21.56 | 21.56 | 21,700 |
Oct 21, 2024 | 21.60 | 21.73 | 21.42 | 21.44 | 21.44 | 25,500 |
Oct 18, 2024 | 21.71 | 21.74 | 21.65 | 21.68 | 21.68 | 13,900 |
Oct 17, 2024 | 21.70 | 21.80 | 21.62 | 21.69 | 21.69 | 20,100 |
Oct 16, 2024 | 21.54 | 21.75 | 21.54 | 21.65 | 21.65 | 31,500 |
Oct 15, 2024 | 21.79 | 21.79 | 21.59 | 21.65 | 21.65 | 23,200 |
Oct 14, 2024 | 21.63 | 21.77 | 21.50 | 21.66 | 21.66 | 18,100 |
Oct 11, 2024 | 21.55 | 21.76 | 21.50 | 21.66 | 21.66 | 20,900 |
Oct 10, 2024 | 21.69 | 21.73 | 21.42 | 21.60 | 21.60 | 29,400 |
Oct 09, 2024 | 21.39 | 21.71 | 21.39 | 21.57 | 21.57 | 32,700 |
Oct 08, 2024 | 21.46 | 21.56 | 21.33 | 21.39 | 21.39 | 42,100 |
Oct 07, 2024 | 21.44 | 21.64 | 21.28 | 21.33 | 21.33 | 55,600 |
Oct 04, 2024 | 21.04 | 21.30 | 21.00 | 21.30 | 21.30 | 36,700 |
Oct 03, 2024 | 21.08 | 21.08 | 20.93 | 20.97 | 20.97 | 47,400 |
Oct 02, 2024 | 21.17 | 21.19 | 21.01 | 21.12 | 21.12 | 38,500 |
Oct 01, 2024 | 21.46 | 21.46 | 21.17 | 21.27 | 21.27 | 36,700 |
Sep 30, 2024 | 21.35 | 21.46 | 21.16 | 21.46 | 21.46 | 39,200 |
Sep 27, 2024 | 21.32 | 21.47 | 21.13 | 21.47 | 21.47 | 47,300 |
Sep 26, 2024 | 21.45 | 21.45 | 21.04 | 21.24 | 21.24 | 50,400 |
Sep 25, 2024 | 21.19 | 21.23 | 21.00 | 21.22 | 21.22 | 52,500 |
Sep 24, 2024 | 21.22 | 21.27 | 21.01 | 21.19 | 21.19 | 40,700 |
Sep 23, 2024 | 21.45 | 21.45 | 21.10 | 21.17 | 21.17 | 48,300 |
Sep 20, 2024 | 21.47 | 21.52 | 21.30 | 21.42 | 21.42 | 26,100 |
Sep 19, 2024 | 21.38 | 21.54 | 21.37 | 21.47 | 21.47 | 35,300 |
Sep 18, 2024 | 21.17 | 21.31 | 21.05 | 21.30 | 21.30 | 17,700 |
Sep 17, 2024 | 21.07 | 21.18 | 21.07 | 21.14 | 21.14 | 10,500 |
Sep 16, 2024 | 20.88 | 21.18 | 20.88 | 21.08 | 21.08 | 43,500 |
Sep 13, 2024 | 21.00 | 21.16 | 20.95 | 21.05 | 21.05 | 25,600 |
Sep 12, 2024 | 21.12 | 21.13 | 21.05 | 21.06 | 21.06 | 18,200 |
Sep 11, 2024 | 21.08 | 21.10 | 20.94 | 21.03 | 21.03 | 29,700 |
Sep 10, 2024 | 21.02 | 21.12 | 20.97 | 21.04 | 21.04 | 24,000 |
Sep 09, 2024 | 20.63 | 20.95 | 20.63 | 20.94 | 20.94 | 27,900 |
Sep 06, 2024 | 21.17 | 21.18 | 20.72 | 20.75 | 20.75 | 33,100 |
Sep 05, 2024 | 21.05 | 21.28 | 21.05 | 21.13 | 21.13 | 19,200 |
Sep 04, 2024 | 21.12 | 21.32 | 21.09 | 21.14 | 21.14 | 14,100 |
Sep 03, 2024 | 21.37 | 21.44 | 21.15 | 21.18 | 21.18 | 18,100 |
Aug 30, 2024 | 21.32 | 21.47 | 21.28 | 21.36 | 21.36 | 26,600 |
Aug 29, 2024 | 21.39 | 21.39 | 21.17 | 21.30 | 21.30 | 46,000 |
Aug 28, 2024 | 21.26 | 21.26 | 21.10 | 21.23 | 21.23 | 17,400 |
Aug 27, 2024 | 21.28 | 21.28 | 21.08 | 21.20 | 21.20 | 13,400 |
Aug 26, 2024 | 21.39 | 21.39 | 21.09 | 21.24 | 21.24 | 20,700 |
Aug 23, 2024 | 20.98 | 21.23 | 20.92 | 21.12 | 21.12 | 33,000 |
Aug 22, 2024 | 21.11 | 21.12 | 20.90 | 20.98 | 20.98 | 18,000 |
Aug 21, 2024 | 20.93 | 21.10 | 20.82 | 21.02 | 21.02 | 14,100 |
Aug 20, 2024 | 20.90 | 21.03 | 20.83 | 20.98 | 20.98 | 24,200 |
Aug 19, 2024 | 21.09 | 21.15 | 20.93 | 20.94 | 20.94 | 39,900 |
Aug 16, 2024 | 20.88 | 21.10 | 20.86 | 20.96 | 20.96 | 16,500 |
Aug 15, 2024 | 20.90 | 20.94 | 20.66 | 20.86 | 20.86 | 14,900 |
Aug 14, 2024 | 20.90 | 20.90 | 20.68 | 20.74 | 20.74 | 32,500 |
Aug 13, 2024 | 20.70 | 20.90 | 20.64 | 20.86 | 20.86 | 20,900 |
Aug 12, 2024 | 20.68 | 20.69 | 20.55 | 20.58 | 20.58 | 11,500 |
Aug 09, 2024 | 20.88 | 20.88 | 20.68 | 20.74 | 20.74 | 19,000 |
Aug 08, 2024 | 20.37 | 20.89 | 20.37 | 20.74 | 20.74 | 57,500 |
Aug 07, 2024 | 20.33 | 20.57 | 20.24 | 20.34 | 20.34 | 19,500 |
Aug 06, 2024 | 19.93 | 20.28 | 19.91 | 20.20 | 20.20 | 31,200 |
Aug 05, 2024 | 19.98 | 19.98 | 19.57 | 19.88 | 19.88 | 49,200 |
Aug 02, 2024 | 20.46 | 20.58 | 20.16 | 20.18 | 20.18 | 29,400 |
Aug 01, 2024 | 20.97 | 20.99 | 20.34 | 20.46 | 20.46 | 27,500 |
Jul 31, 2024 | 20.71 | 20.92 | 20.71 | 20.81 | 20.81 | 34,000 |
Jul 30, 2024 | 20.91 | 20.91 | 20.46 | 20.57 | 20.57 | 63,200 |
Jul 29, 2024 | 20.35 | 20.66 | 20.34 | 20.54 | 20.54 | 38,600 |
Jul 26, 2024 | 20.38 | 20.40 | 20.20 | 20.32 | 20.32 | 27,800 |
Jul 25, 2024 | 20.20 | 20.44 | 20.10 | 20.17 | 20.17 | 38,500 |
Jul 24, 2024 | 20.77 | 20.77 | 20.21 | 20.21 | 20.21 | 32,100 |
Jul 23, 2024 | 20.95 | 21.00 | 20.77 | 20.78 | 20.78 | 29,700 |
Jul 22, 2024 | 20.78 | 20.94 | 20.60 | 20.90 | 20.90 | 14,500 |
Jul 19, 2024 | 20.82 | 20.93 | 20.61 | 20.65 | 20.65 | 16,000 |
Jul 18, 2024 | 21.00 | 21.12 | 20.74 | 20.88 | 20.88 | 19,800 |
Jul 17, 2024 | 21.09 | 21.26 | 20.92 | 20.94 | 20.94 | 21,900 |
Jul 16, 2024 | 21.27 | 21.39 | 21.05 | 21.28 | 21.28 | 23,800 |
Jul 15, 2024 | 21.10 | 21.35 | 21.10 | 21.11 | 21.11 | 27,100 |
Jul 12, 2024 | 20.96 | 21.24 | 20.96 | 21.17 | 21.17 | 33,700 |
Jul 11, 2024 | 21.12 | 21.17 | 20.95 | 21.10 | 21.10 | 36,000 |
Jul 10, 2024 | 21.30 | 21.34 | 21.18 | 21.21 | 21.21 | 38,500 |
Jul 09, 2024 | 21.39 | 21.49 | 21.18 | 21.32 | 21.32 | 38,600 |
Jul 08, 2024 | 21.25 | 21.40 | 21.25 | 21.39 | 21.39 | 27,300 |
Jul 05, 2024 | 21.19 | 21.27 | 20.97 | 21.25 | 21.25 | 31,400 |
Jul 03, 2024 | 20.87 | 21.16 | 20.83 | 21.07 | 21.07 | 17,500 |
Jul 02, 2024 | 20.80 | 21.00 | 20.75 | 20.93 | 20.93 | 19,900 |
Jul 01, 2024 | 21.32 | 21.34 | 20.68 | 20.82 | 20.82 | 77,500 |
Jun 28, 2024 | 21.15 | 21.36 | 21.06 | 21.22 | 21.22 | 49,600 |
Jun 27, 2024 | 21.16 | 21.20 | 21.07 | 21.17 | 21.17 | 33,300 |
Jun 26, 2024 | 20.79 | 20.92 | 20.66 | 20.92 | 20.92 | 24,000 |
Jun 25, 2024 | 20.77 | 20.79 | 20.55 | 20.76 | 20.76 | 30,500 |
Jun 24, 2024 | 20.67 | 20.91 | 20.67 | 20.74 | 20.74 | 22,300 |
Jun 21, 2024 | 20.60 | 20.72 | 20.59 | 20.67 | 20.67 | 11,600 |
Jun 20, 2024 | 20.64 | 20.85 | 20.47 | 20.61 | 20.61 | 52,700 |
Jun 18, 2024 | 20.81 | 20.92 | 20.66 | 20.74 | 20.74 | 36,300 |
Jun 17, 2024 | 20.81 | 20.92 | 20.70 | 20.84 | 20.84 | 36,400 |
Jun 14, 2024 | 20.92 | 21.06 | 20.80 | 20.92 | 20.92 | 22,900 |
Jun 13, 2024 | 21.31 | 21.31 | 20.95 | 21.10 | 21.10 | 27,900 |
Jun 12, 2024 | 21.24 | 21.55 | 21.20 | 21.40 | 21.40 | 31,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |