Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 19.44 | 19.62 | 19.02 | 19.46 | 19.46 | 7,367,500 |
Oct 16, 2024 | 20.54 | 20.84 | 20.05 | 20.59 | 20.59 | 6,756,400 |
Oct 15, 2024 | 20.52 | 21.12 | 20.24 | 20.31 | 20.31 | 9,904,100 |
Oct 14, 2024 | 22.21 | 22.68 | 21.71 | 21.82 | 21.82 | 7,126,700 |
Oct 11, 2024 | 21.88 | 23.13 | 21.67 | 22.64 | 22.64 | 7,292,100 |
Oct 10, 2024 | 22.73 | 22.98 | 21.52 | 22.41 | 22.41 | 9,301,500 |
Oct 09, 2024 | 22.03 | 23.57 | 21.77 | 22.98 | 22.98 | 11,182,800 |
Oct 08, 2024 | 23.45 | 23.46 | 22.34 | 23.04 | 23.04 | 16,255,600 |
Oct 07, 2024 | 27.72 | 27.79 | 24.81 | 26.46 | 26.46 | 19,408,200 |
Oct 04, 2024 | 27.26 | 27.58 | 25.83 | 27.57 | 27.57 | 13,847,200 |
Oct 03, 2024 | 27.29 | 28.00 | 26.27 | 27.05 | 27.05 | 19,813,400 |
Oct 02, 2024 | 29.75 | 31.77 | 28.43 | 29.66 | 29.66 | 34,264,900 |
Oct 01, 2024 | 23.76 | 26.90 | 23.61 | 26.73 | 26.73 | 20,916,700 |
Sep 30, 2024 | 24.97 | 25.16 | 23.01 | 23.38 | 23.38 | 17,879,200 |
Sep 27, 2024 | 21.57 | 23.03 | 20.96 | 22.92 | 22.92 | 18,906,200 |
Sep 26, 2024 | 21.00 | 21.62 | 20.18 | 21.09 | 21.09 | 20,381,300 |
Sep 25, 2024 | 17.70 | 18.34 | 17.35 | 18.27 | 18.27 | 9,685,500 |
Sep 24, 2024 | 17.39 | 18.64 | 17.39 | 18.63 | 18.63 | 17,413,000 |
Sep 23, 2024 | 15.87 | 16.36 | 15.68 | 15.92 | 15.92 | 4,404,300 |
Sep 20, 2024 | 16.09 | 16.14 | 15.73 | 15.90 | 15.90 | 2,331,800 |
Sep 19, 2024 | 15.51 | 15.80 | 15.46 | 15.78 | 15.78 | 5,140,000 |
Sep 18, 2024 | 15.19 | 15.20 | 14.72 | 14.83 | 14.83 | 2,088,500 |
Sep 17, 2024 | 14.90 | 15.34 | 14.86 | 15.14 | 15.14 | 5,354,200 |
Sep 16, 2024 | 14.62 | 14.75 | 14.36 | 14.67 | 14.67 | 3,349,000 |
Sep 13, 2024 | 15.40 | 15.40 | 14.65 | 14.83 | 14.83 | 4,021,700 |
Sep 12, 2024 | 15.58 | 15.62 | 15.10 | 15.41 | 15.41 | 2,683,400 |
Sep 11, 2024 | 15.35 | 15.81 | 15.35 | 15.63 | 15.63 | 4,290,700 |
Sep 10, 2024 | 15.10 | 15.15 | 14.89 | 15.06 | 15.06 | 2,005,500 |
Sep 09, 2024 | 14.95 | 15.13 | 14.72 | 15.11 | 15.11 | 3,236,500 |
Sep 06, 2024 | 15.16 | 15.28 | 14.92 | 15.12 | 15.12 | 2,397,600 |
Sep 05, 2024 | 15.40 | 15.70 | 15.30 | 15.37 | 15.37 | 4,115,000 |
Sep 04, 2024 | 14.96 | 15.36 | 14.85 | 15.03 | 15.03 | 5,749,300 |
Sep 03, 2024 | 14.38 | 14.95 | 14.08 | 14.61 | 14.61 | 5,931,200 |
Aug 30, 2024 | 14.68 | 14.83 | 14.19 | 14.38 | 14.38 | 3,167,700 |
Aug 29, 2024 | 14.35 | 14.46 | 14.11 | 14.23 | 14.23 | 3,041,600 |
Aug 28, 2024 | 14.35 | 14.35 | 13.60 | 13.66 | 13.66 | 3,653,200 |
Aug 27, 2024 | 14.43 | 14.59 | 14.25 | 14.47 | 14.47 | 4,059,600 |
Aug 26, 2024 | 14.41 | 14.42 | 13.85 | 14.26 | 14.26 | 7,832,200 |
Aug 23, 2024 | 13.66 | 15.05 | 13.66 | 14.94 | 14.94 | 14,321,300 |
Aug 22, 2024 | 14.79 | 15.19 | 12.72 | 12.96 | 12.96 | 18,371,900 |
Aug 21, 2024 | 13.75 | 14.09 | 13.65 | 14.02 | 14.02 | 4,502,300 |
Aug 20, 2024 | 13.89 | 14.13 | 13.84 | 13.95 | 13.95 | 5,395,900 |
Aug 19, 2024 | 14.00 | 14.45 | 14.00 | 14.31 | 14.31 | 4,858,100 |
Aug 16, 2024 | 13.57 | 13.91 | 13.51 | 13.84 | 13.84 | 3,685,700 |
Aug 15, 2024 | 13.36 | 13.58 | 13.25 | 13.39 | 13.39 | 5,977,100 |
Aug 14, 2024 | 13.78 | 13.86 | 13.09 | 13.11 | 13.11 | 6,160,300 |
Aug 13, 2024 | 13.72 | 14.19 | 13.69 | 13.99 | 13.99 | 6,198,500 |
Aug 12, 2024 | 13.48 | 13.56 | 13.28 | 13.49 | 13.49 | 5,400,000 |
Aug 09, 2024 | 14.54 | 14.54 | 13.68 | 13.86 | 13.86 | 7,205,300 |
Aug 08, 2024 | 14.75 | 14.87 | 14.29 | 14.59 | 14.59 | 7,498,500 |
Aug 07, 2024 | 15.73 | 15.76 | 14.95 | 14.97 | 14.97 | 5,777,300 |
Aug 06, 2024 | 15.69 | 15.86 | 15.23 | 15.67 | 15.67 | 4,894,400 |
Aug 05, 2024 | 15.14 | 16.17 | 15.07 | 15.99 | 15.99 | 7,537,700 |
Aug 02, 2024 | 15.09 | 15.56 | 14.93 | 15.50 | 15.50 | 3,828,400 |
Aug 01, 2024 | 15.48 | 15.53 | 15.03 | 15.23 | 15.23 | 3,641,200 |
Jul 31, 2024 | 15.65 | 15.85 | 15.09 | 15.15 | 15.15 | 3,880,200 |
Jul 30, 2024 | 15.03 | 15.08 | 14.81 | 14.92 | 14.92 | 2,390,100 |
Jul 29, 2024 | 14.99 | 15.27 | 14.95 | 15.13 | 15.13 | 3,029,500 |
Jul 26, 2024 | 14.73 | 15.30 | 14.72 | 14.94 | 14.94 | 4,102,500 |
Jul 25, 2024 | 14.72 | 14.88 | 14.52 | 14.61 | 14.61 | 4,629,000 |
Jul 24, 2024 | 14.75 | 15.11 | 14.45 | 14.47 | 14.47 | 4,598,300 |
Jul 23, 2024 | 15.00 | 15.00 | 14.62 | 14.85 | 14.85 | 3,068,800 |
Jul 22, 2024 | 15.39 | 15.61 | 15.23 | 15.35 | 15.35 | 3,432,200 |
Jul 19, 2024 | 15.51 | 15.51 | 14.95 | 15.04 | 15.04 | 5,054,300 |
Jul 18, 2024 | 15.82 | 16.03 | 15.50 | 15.59 | 15.59 | 4,272,300 |
Jul 17, 2024 | 16.03 | 16.08 | 15.36 | 15.53 | 15.53 | 3,615,600 |
Jul 16, 2024 | 16.22 | 16.26 | 15.92 | 16.10 | 16.10 | 4,374,400 |
Jul 15, 2024 | 16.01 | 16.21 | 15.73 | 15.86 | 15.86 | 6,284,500 |
Jul 12, 2024 | 17.60 | 17.80 | 16.58 | 16.71 | 16.71 | 8,119,200 |
Jul 11, 2024 | 17.48 | 17.77 | 17.14 | 17.62 | 17.62 | 5,857,500 |
Jul 10, 2024 | 16.83 | 17.03 | 16.68 | 16.96 | 16.96 | 4,334,300 |
Jul 09, 2024 | 16.62 | 17.18 | 16.49 | 17.17 | 17.17 | 5,207,900 |
Jul 08, 2024 | 15.96 | 16.52 | 15.79 | 16.44 | 16.44 | 10,638,100 |
Jul 05, 2024 | 15.82 | 16.06 | 15.26 | 16.05 | 16.05 | 4,812,300 |
Jul 03, 2024 | 15.68 | 16.15 | 15.61 | 16.11 | 16.11 | 5,038,300 |
Jul 02, 2024 | 15.47 | 15.52 | 15.26 | 15.40 | 15.40 | 4,563,000 |
Jul 01, 2024 | 15.62 | 15.89 | 15.27 | 15.29 | 15.29 | 5,280,900 |
Jun 28, 2024 | 16.08 | 16.08 | 15.41 | 15.44 | 15.44 | 6,721,200 |
Jun 27, 2024 | 16.21 | 16.26 | 15.87 | 15.98 | 15.98 | 9,107,700 |
Jun 26, 2024 | 17.09 | 17.16 | 16.41 | 16.45 | 16.45 | 10,342,300 |
Jun 25, 2024 | 16.94 | 17.39 | 16.91 | 17.26 | 17.26 | 5,638,600 |
Jun 24, 2024 | 17.72 | 18.19 | 17.69 | 17.79 | 17.79 | 5,856,400 |
Jun 21, 2024 | 17.31 | 18.15 | 17.12 | 18.14 | 18.14 | 8,877,300 |
Jun 20, 2024 | 17.30 | 17.88 | 16.75 | 17.05 | 17.05 | 15,085,100 |
Jun 18, 2024 | 15.49 | 16.48 | 15.49 | 16.18 | 16.18 | 7,389,500 |
Jun 17, 2024 | 14.94 | 15.85 | 14.94 | 15.71 | 15.71 | 8,322,100 |
Jun 14, 2024 | 14.68 | 15.39 | 14.55 | 14.73 | 14.73 | 8,906,700 |
Jun 13, 2024 | 15.29 | 16.34 | 15.21 | 15.50 | 15.50 | 9,903,700 |
Jun 12, 2024 | 14.42 | 14.61 | 14.21 | 14.39 | 14.39 | 4,425,900 |
Jun 11, 2024 | 14.17 | 14.19 | 13.78 | 13.95 | 13.95 | 5,292,300 |
Jun 10, 2024 | 14.04 | 14.28 | 13.84 | 14.20 | 14.20 | 5,116,600 |
Jun 07, 2024 | 14.34 | 14.43 | 13.78 | 13.97 | 13.97 | 6,052,100 |
Jun 06, 2024 | 15.06 | 15.15 | 14.73 | 14.81 | 14.81 | 4,581,600 |
Jun 05, 2024 | 15.16 | 15.33 | 14.89 | 15.29 | 15.29 | 4,094,600 |
Jun 04, 2024 | 14.82 | 15.09 | 14.72 | 14.91 | 14.91 | 4,712,700 |
Jun 03, 2024 | 15.02 | 15.22 | 14.46 | 14.70 | 14.70 | 5,304,300 |
May 31, 2024 | 14.28 | 14.71 | 14.22 | 14.52 | 14.52 | 4,763,900 |
May 30, 2024 | 13.76 | 14.54 | 13.71 | 14.42 | 14.42 | 6,921,600 |
May 29, 2024 | 13.72 | 13.74 | 13.48 | 13.65 | 13.65 | 4,638,200 |
May 28, 2024 | 13.99 | 14.12 | 13.75 | 13.93 | 13.93 | 4,843,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |