Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 19.99 | 20.11 | 19.88 | 19.94 | 19.94 | 507,900 |
Nov 21, 2024 | 19.63 | 19.95 | 19.44 | 19.84 | 19.84 | 532,100 |
Nov 20, 2024 | 20.06 | 20.06 | 19.49 | 19.66 | 19.66 | 612,800 |
Nov 19, 2024 | 19.66 | 19.69 | 19.43 | 19.60 | 19.60 | 506,500 |
Nov 18, 2024 | 19.84 | 20.21 | 19.78 | 19.87 | 19.87 | 450,400 |
Nov 15, 2024 | 19.67 | 19.93 | 19.40 | 19.86 | 19.86 | 602,800 |
Nov 14, 2024 | 20.06 | 20.08 | 19.49 | 19.57 | 19.57 | 767,000 |
Nov 13, 2024 | 20.42 | 20.44 | 19.80 | 19.98 | 19.98 | 769,300 |
Nov 12, 2024 | 20.05 | 20.45 | 19.99 | 20.21 | 20.21 | 782,800 |
Nov 11, 2024 | 19.63 | 20.15 | 19.38 | 20.03 | 20.03 | 1,189,500 |
Nov 08, 2024 | 19.16 | 19.53 | 18.78 | 19.44 | 19.44 | 1,134,800 |
Nov 07, 2024 | 18.48 | 19.94 | 18.22 | 19.56 | 19.56 | 1,758,600 |
Nov 06, 2024 | 17.25 | 17.57 | 17.07 | 17.48 | 17.48 | 932,000 |
Nov 05, 2024 | 16.18 | 16.51 | 16.08 | 16.43 | 16.43 | 476,600 |
Nov 04, 2024 | 15.83 | 16.24 | 15.83 | 16.20 | 16.20 | 409,000 |
Nov 01, 2024 | 15.87 | 16.04 | 15.84 | 15.90 | 15.90 | 397,200 |
Oct 31, 2024 | 16.26 | 16.34 | 15.79 | 15.80 | 15.80 | 447,500 |
Oct 30, 2024 | 16.30 | 16.53 | 16.22 | 16.24 | 16.24 | 466,300 |
Oct 29, 2024 | 16.22 | 16.43 | 16.21 | 16.33 | 16.33 | 396,000 |
Oct 28, 2024 | 16.31 | 16.48 | 16.07 | 16.41 | 16.41 | 376,300 |
Oct 25, 2024 | 16.10 | 16.19 | 16.00 | 16.12 | 16.12 | 526,200 |
Oct 24, 2024 | 15.86 | 16.08 | 15.84 | 16.06 | 16.06 | 551,600 |
Oct 23, 2024 | 15.86 | 16.01 | 15.72 | 15.84 | 15.84 | 514,900 |
Oct 22, 2024 | 16.14 | 16.21 | 15.93 | 15.97 | 15.97 | 749,200 |
Oct 21, 2024 | 16.42 | 16.57 | 16.22 | 16.24 | 16.24 | 476,300 |
Oct 18, 2024 | 16.40 | 16.58 | 16.36 | 16.51 | 16.51 | 375,700 |
Oct 17, 2024 | 16.16 | 16.37 | 16.10 | 16.33 | 16.33 | 562,200 |
Oct 16, 2024 | 15.99 | 16.18 | 15.94 | 16.17 | 16.17 | 422,500 |
Oct 15, 2024 | 15.83 | 16.10 | 15.76 | 15.85 | 15.85 | 575,200 |
Oct 14, 2024 | 15.84 | 15.87 | 15.71 | 15.81 | 15.81 | 483,600 |
Oct 11, 2024 | 15.58 | 15.91 | 15.55 | 15.88 | 15.88 | 385,300 |
Oct 10, 2024 | 15.63 | 15.65 | 15.44 | 15.53 | 15.53 | 443,000 |
Oct 09, 2024 | 15.77 | 15.99 | 15.75 | 15.81 | 15.81 | 505,200 |
Oct 08, 2024 | 15.79 | 15.91 | 15.69 | 15.83 | 15.83 | 460,500 |
Oct 07, 2024 | 16.12 | 16.16 | 15.69 | 15.73 | 15.73 | 649,800 |
Oct 04, 2024 | 16.30 | 16.38 | 16.11 | 16.22 | 16.22 | 558,800 |
Oct 03, 2024 | 16.26 | 16.27 | 15.98 | 16.05 | 16.05 | 405,800 |
Oct 02, 2024 | 16.53 | 16.72 | 16.38 | 16.38 | 16.38 | 375,800 |
Oct 01, 2024 | 16.79 | 16.86 | 16.38 | 16.63 | 16.63 | 667,400 |
Sep 30, 2024 | 16.66 | 16.91 | 16.66 | 16.88 | 16.88 | 572,900 |
Sep 27, 2024 | 16.95 | 17.00 | 16.61 | 16.77 | 16.77 | 524,800 |
Sep 26, 2024 | 16.59 | 16.82 | 16.52 | 16.74 | 16.74 | 497,200 |
Sep 25, 2024 | 16.74 | 16.80 | 16.46 | 16.47 | 16.47 | 566,800 |
Sep 24, 2024 | 16.56 | 16.83 | 16.51 | 16.80 | 16.80 | 467,600 |
Sep 23, 2024 | 16.71 | 16.76 | 16.49 | 16.50 | 16.50 | 385,300 |
Sep 20, 2024 | 16.83 | 16.83 | 16.58 | 16.63 | 16.63 | 1,789,200 |
Sep 19, 2024 | 16.94 | 17.05 | 16.82 | 16.92 | 16.92 | 670,100 |
Sep 18, 2024 | 16.64 | 16.98 | 16.52 | 16.57 | 16.57 | 431,400 |
Sep 17, 2024 | 16.60 | 16.86 | 16.53 | 16.66 | 16.66 | 411,200 |
Sep 16, 2024 | 16.65 | 16.72 | 16.40 | 16.45 | 16.45 | 406,000 |
Sep 13, 2024 | 16.39 | 16.68 | 16.30 | 16.55 | 16.55 | 636,800 |
Sep 12, 2024 | 15.88 | 16.31 | 15.88 | 16.18 | 16.18 | 704,400 |
Sep 11, 2024 | 15.90 | 15.92 | 15.65 | 15.79 | 15.79 | 841,700 |
Sep 10, 2024 | 16.28 | 16.29 | 15.77 | 16.02 | 16.02 | 823,400 |
Sep 09, 2024 | 16.45 | 16.50 | 16.29 | 16.31 | 16.31 | 1,023,500 |
Sep 06, 2024 | 16.82 | 16.99 | 16.47 | 16.48 | 16.48 | 638,000 |
Sep 05, 2024 | 16.85 | 16.88 | 16.65 | 16.79 | 16.79 | 881,200 |
Sep 04, 2024 | 17.20 | 17.26 | 16.90 | 16.90 | 16.90 | 797,900 |
Sep 03, 2024 | 17.17 | 17.38 | 17.11 | 17.21 | 17.21 | 1,254,600 |
Aug 30, 2024 | 17.37 | 17.43 | 17.19 | 17.33 | 17.33 | 758,000 |
Aug 29, 2024 | 17.31 | 17.50 | 17.17 | 17.27 | 17.27 | 1,014,000 |
Aug 28, 2024 | 17.32 | 17.44 | 17.17 | 17.18 | 17.18 | 776,500 |
Aug 27, 2024 | 17.58 | 17.66 | 17.40 | 17.41 | 17.41 | 868,400 |
Aug 26, 2024 | 17.77 | 18.00 | 17.66 | 17.66 | 17.66 | 717,000 |
Aug 23, 2024 | 17.30 | 17.70 | 17.26 | 17.62 | 17.62 | 622,600 |
Aug 22, 2024 | 17.38 | 17.39 | 17.16 | 17.17 | 17.17 | 366,900 |
Aug 21, 2024 | 17.39 | 17.45 | 17.24 | 17.35 | 17.35 | 427,100 |
Aug 20, 2024 | 17.19 | 17.32 | 17.18 | 17.29 | 17.29 | 493,400 |
Aug 19, 2024 | 17.37 | 17.41 | 17.23 | 17.25 | 17.25 | 442,800 |
Aug 16, 2024 | 17.38 | 17.50 | 17.23 | 17.23 | 17.23 | 335,700 |
Aug 15, 2024 | 17.39 | 17.52 | 17.24 | 17.40 | 17.40 | 683,200 |
Aug 14, 2024 | 17.15 | 17.24 | 17.04 | 17.04 | 17.04 | 646,300 |
Aug 13, 2024 | 16.81 | 17.20 | 16.79 | 17.08 | 17.08 | 863,100 |
Aug 12, 2024 | 16.89 | 16.91 | 16.36 | 16.67 | 16.67 | 1,202,700 |
Aug 09, 2024 | 16.58 | 17.02 | 16.46 | 17.00 | 17.00 | 772,200 |
Aug 08, 2024 | 16.22 | 16.57 | 15.92 | 16.55 | 16.55 | 1,713,900 |
Aug 07, 2024 | 17.10 | 17.20 | 16.68 | 16.72 | 16.72 | 659,100 |
Aug 06, 2024 | 16.89 | 17.14 | 16.79 | 16.97 | 16.97 | 406,700 |
Aug 05, 2024 | 16.91 | 17.31 | 16.71 | 16.96 | 16.96 | 951,200 |
Aug 02, 2024 | 17.39 | 17.63 | 17.12 | 17.59 | 17.59 | 845,100 |
Aug 01, 2024 | 17.88 | 18.09 | 17.75 | 17.92 | 17.92 | 1,349,800 |
Jul 31, 2024 | 17.93 | 18.25 | 17.80 | 17.88 | 17.88 | 708,100 |
Jul 30, 2024 | 18.00 | 18.14 | 17.72 | 17.90 | 17.90 | 516,600 |
Jul 29, 2024 | 17.91 | 17.97 | 17.73 | 17.89 | 17.89 | 359,500 |
Jul 26, 2024 | 17.92 | 17.93 | 17.68 | 17.86 | 17.86 | 448,300 |
Jul 25, 2024 | 17.71 | 17.91 | 17.56 | 17.63 | 17.63 | 792,100 |
Jul 24, 2024 | 18.14 | 18.33 | 17.65 | 17.66 | 17.66 | 402,600 |
Jul 23, 2024 | 17.92 | 18.26 | 17.92 | 18.18 | 18.18 | 524,500 |
Jul 22, 2024 | 18.01 | 18.18 | 17.73 | 18.03 | 18.03 | 381,500 |
Jul 19, 2024 | 18.16 | 18.22 | 17.87 | 17.88 | 17.88 | 554,000 |
Jul 18, 2024 | 18.38 | 18.73 | 18.10 | 18.22 | 18.22 | 445,800 |
Jul 17, 2024 | 18.41 | 18.71 | 18.36 | 18.51 | 18.51 | 677,900 |
Jul 16, 2024 | 18.20 | 18.55 | 18.17 | 18.49 | 18.49 | 560,100 |
Jul 15, 2024 | 17.88 | 18.22 | 17.76 | 18.02 | 18.02 | 717,700 |
Jul 12, 2024 | 17.46 | 17.82 | 17.39 | 17.71 | 17.71 | 724,500 |
Jul 11, 2024 | 17.21 | 17.32 | 17.02 | 17.28 | 17.28 | 575,400 |
Jul 10, 2024 | 16.70 | 16.87 | 16.63 | 16.84 | 16.84 | 493,700 |
Jul 09, 2024 | 16.73 | 16.79 | 16.59 | 16.65 | 16.65 | 497,700 |
Jul 08, 2024 | 16.90 | 16.94 | 16.75 | 16.80 | 16.80 | 500,300 |
Jul 05, 2024 | 16.71 | 16.83 | 16.67 | 16.75 | 16.75 | 443,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |