Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 30, 2024 | - | - | - | - | - | - |
Oct 29, 2024 | 22.86 | 23.26 | 22.70 | 22.75 | 22.75 | 1,326,700 |
Oct 28, 2024 | 23.75 | 23.76 | 22.99 | 23.00 | 23.00 | 1,214,800 |
Oct 25, 2024 | 23.14 | 23.73 | 23.01 | 23.51 | 23.51 | 1,590,000 |
Oct 24, 2024 | 24.10 | 24.33 | 22.75 | 23.27 | 23.27 | 2,647,500 |
Oct 23, 2024 | 25.90 | 25.95 | 25.18 | 25.32 | 25.32 | 1,407,800 |
Oct 22, 2024 | 25.72 | 26.08 | 25.60 | 25.95 | 25.95 | 1,260,300 |
Oct 21, 2024 | 26.07 | 26.31 | 25.67 | 25.80 | 25.80 | 1,118,100 |
Oct 18, 2024 | 25.53 | 26.02 | 25.40 | 26.02 | 26.02 | 1,149,100 |
Oct 17, 2024 | 25.44 | 25.44 | 24.89 | 25.23 | 25.23 | 841,100 |
Oct 16, 2024 | 25.84 | 26.08 | 25.34 | 25.60 | 25.60 | 1,315,100 |
Oct 15, 2024 | 27.09 | 27.11 | 25.25 | 26.03 | 26.03 | 2,402,300 |
Oct 14, 2024 | 25.26 | 26.16 | 25.06 | 25.67 | 25.67 | 2,554,300 |
Oct 11, 2024 | 24.82 | 25.43 | 24.70 | 25.27 | 25.27 | 1,081,100 |
Oct 10, 2024 | 24.68 | 24.81 | 24.38 | 24.74 | 24.74 | 887,000 |
Oct 09, 2024 | 25.28 | 25.31 | 24.90 | 24.97 | 24.97 | 1,150,800 |
Oct 08, 2024 | 24.83 | 25.41 | 24.40 | 25.35 | 25.35 | 1,298,400 |
Oct 07, 2024 | 24.78 | 25.47 | 24.63 | 24.73 | 24.73 | 1,630,200 |
Oct 04, 2024 | 24.39 | 24.89 | 24.26 | 24.88 | 24.88 | 1,147,100 |
Oct 03, 2024 | 23.96 | 24.47 | 23.91 | 24.16 | 24.16 | 1,139,700 |
Oct 02, 2024 | 23.67 | 24.10 | 23.43 | 24.02 | 24.02 | 925,400 |
Oct 01, 2024 | 24.39 | 24.39 | 23.76 | 23.98 | 23.98 | 1,103,100 |
Sep 30, 2024 | 23.98 | 24.59 | 23.91 | 24.42 | 24.42 | 1,301,100 |
Sep 27, 2024 | 24.57 | 24.57 | 23.83 | 24.21 | 24.21 | 1,346,200 |
Sep 26, 2024 | 25.20 | 25.44 | 24.42 | 24.42 | 24.42 | 1,118,000 |
Sep 25, 2024 | 25.44 | 25.63 | 24.77 | 24.90 | 24.90 | 1,325,600 |
Sep 24, 2024 | 24.93 | 25.75 | 24.88 | 25.37 | 25.37 | 1,448,200 |
Sep 23, 2024 | 25.06 | 25.31 | 24.69 | 24.82 | 24.82 | 1,070,700 |
Sep 20, 2024 | 24.89 | 25.74 | 24.89 | 24.97 | 24.97 | 2,835,300 |
Sep 19, 2024 | 25.00 | 25.08 | 24.60 | 25.05 | 25.05 | 1,208,600 |
Sep 18, 2024 | 24.55 | 25.00 | 24.21 | 24.47 | 24.47 | 1,364,800 |
Sep 17, 2024 | 24.58 | 24.82 | 24.31 | 24.47 | 24.47 | 1,066,400 |
Sep 16, 2024 | 24.78 | 25.00 | 24.38 | 24.46 | 24.46 | 1,448,100 |
Sep 13, 2024 | 24.94 | 25.24 | 24.37 | 24.99 | 24.99 | 2,243,000 |
Sep 12, 2024 | 24.00 | 24.85 | 23.90 | 24.81 | 24.81 | 1,757,700 |
Sep 11, 2024 | 23.34 | 23.87 | 23.15 | 23.62 | 23.62 | 993,100 |
Sep 10, 2024 | 23.61 | 23.67 | 23.02 | 23.40 | 23.40 | 1,173,800 |
Sep 09, 2024 | 23.59 | 23.91 | 23.41 | 23.70 | 23.70 | 2,796,100 |
Sep 06, 2024 | 24.00 | 24.13 | 23.37 | 23.57 | 23.57 | 1,318,900 |
Sep 05, 2024 | 23.61 | 23.97 | 23.46 | 23.88 | 23.88 | 1,411,300 |
Sep 04, 2024 | 23.26 | 24.21 | 23.22 | 23.46 | 23.46 | 2,059,700 |
Sep 03, 2024 | 23.32 | 23.51 | 23.02 | 23.42 | 23.42 | 1,747,500 |
Aug 30, 2024 | 23.64 | 23.78 | 23.36 | 23.52 | 23.52 | 1,125,700 |
Aug 29, 2024 | 23.97 | 24.00 | 23.33 | 23.50 | 23.50 | 3,509,700 |
Aug 28, 2024 | 24.40 | 24.41 | 23.79 | 23.83 | 23.83 | 1,556,700 |
Aug 27, 2024 | 24.63 | 24.63 | 24.21 | 24.42 | 24.42 | 1,176,900 |
Aug 26, 2024 | 25.00 | 25.25 | 24.65 | 24.73 | 24.73 | 1,631,500 |
Aug 23, 2024 | 23.80 | 24.94 | 23.71 | 24.87 | 24.87 | 1,689,100 |
Aug 22, 2024 | 23.69 | 23.90 | 23.43 | 23.60 | 23.60 | 1,098,100 |
Aug 21, 2024 | 23.57 | 23.92 | 23.48 | 23.74 | 23.74 | 1,283,400 |
Aug 20, 2024 | 23.98 | 24.23 | 23.14 | 23.38 | 23.38 | 1,322,800 |
Aug 19, 2024 | 23.60 | 24.17 | 23.29 | 24.17 | 24.17 | 1,922,800 |
Aug 16, 2024 | 22.50 | 23.73 | 22.44 | 23.60 | 23.60 | 2,926,700 |
Aug 15, 2024 | 22.50 | 22.73 | 22.20 | 22.50 | 22.50 | 1,680,400 |
Aug 14, 2024 | 22.34 | 22.64 | 22.05 | 22.37 | 22.37 | 2,979,100 |
Aug 13, 2024 | 22.90 | 23.09 | 22.01 | 22.20 | 22.20 | 7,840,700 |
Aug 12, 2024 | 22.29 | 22.90 | 22.17 | 22.45 | 22.45 | 2,397,600 |
Aug 09, 2024 | 23.81 | 24.61 | 23.52 | 23.99 | 23.99 | 1,556,600 |
Aug 08, 2024 | 22.87 | 24.05 | 22.84 | 23.78 | 23.78 | 1,898,100 |
Aug 07, 2024 | 24.30 | 24.79 | 22.67 | 22.79 | 22.79 | 2,546,200 |
Aug 06, 2024 | 22.64 | 24.54 | 22.53 | 23.96 | 23.96 | 2,937,900 |
Aug 05, 2024 | 21.00 | 23.25 | 20.38 | 22.62 | 22.62 | 2,485,800 |
Aug 02, 2024 | 21.42 | 22.78 | 21.18 | 22.35 | 22.35 | 3,601,700 |
Aug 01, 2024 | 23.10 | 23.89 | 20.87 | 22.02 | 22.02 | 6,152,700 |
Jul 31, 2024 | 20.67 | 21.22 | 20.57 | 20.77 | 20.77 | 1,312,400 |
Jul 30, 2024 | 20.61 | 20.74 | 20.22 | 20.61 | 20.61 | 795,000 |
Jul 29, 2024 | 20.82 | 21.04 | 20.26 | 20.50 | 20.50 | 1,255,500 |
Jul 26, 2024 | 21.01 | 21.10 | 20.50 | 20.64 | 20.64 | 705,900 |
Jul 25, 2024 | 20.75 | 21.13 | 20.52 | 20.62 | 20.62 | 624,800 |
Jul 24, 2024 | 20.97 | 21.22 | 20.68 | 20.68 | 20.68 | 1,021,700 |
Jul 23, 2024 | 20.92 | 21.56 | 20.90 | 21.08 | 21.08 | 862,600 |
Jul 22, 2024 | 20.84 | 21.18 | 20.66 | 21.00 | 21.00 | 1,137,200 |
Jul 19, 2024 | 21.10 | 21.43 | 20.70 | 20.85 | 20.85 | 998,600 |
Jul 18, 2024 | 20.69 | 21.07 | 20.47 | 20.67 | 20.67 | 650,500 |
Jul 17, 2024 | 20.36 | 20.97 | 20.36 | 20.77 | 20.77 | 670,700 |
Jul 16, 2024 | 19.96 | 20.60 | 19.86 | 20.55 | 20.55 | 937,100 |
Jul 15, 2024 | 19.49 | 20.22 | 19.37 | 19.76 | 19.76 | 939,600 |
Jul 12, 2024 | 19.25 | 19.44 | 19.14 | 19.42 | 19.42 | 856,800 |
Jul 11, 2024 | 19.08 | 19.15 | 18.76 | 19.03 | 19.03 | 460,300 |
Jul 10, 2024 | 18.79 | 18.94 | 18.59 | 18.69 | 18.69 | 427,000 |
Jul 09, 2024 | 18.96 | 19.23 | 18.64 | 18.72 | 18.72 | 593,200 |
Jul 08, 2024 | 18.91 | 19.13 | 18.88 | 18.98 | 18.98 | 812,400 |
Jul 05, 2024 | 18.65 | 18.80 | 18.53 | 18.79 | 18.79 | 398,300 |
Jul 03, 2024 | 18.99 | 19.01 | 18.58 | 18.67 | 18.67 | 230,700 |
Jul 02, 2024 | 18.67 | 18.96 | 18.61 | 18.84 | 18.84 | 676,300 |
Jul 01, 2024 | 18.92 | 19.17 | 18.34 | 18.46 | 18.46 | 877,800 |
Jun 28, 2024 | 19.08 | 19.11 | 18.73 | 18.83 | 18.83 | 3,137,600 |
Jun 27, 2024 | 18.84 | 19.12 | 18.62 | 18.97 | 18.97 | 713,900 |
Jun 26, 2024 | 18.38 | 18.88 | 18.24 | 18.83 | 18.83 | 833,100 |
Jun 25, 2024 | 18.21 | 18.50 | 18.01 | 18.50 | 18.50 | 445,000 |
Jun 24, 2024 | 18.40 | 18.50 | 18.03 | 18.22 | 18.22 | 764,100 |
Jun 21, 2024 | 18.35 | 18.45 | 18.01 | 18.40 | 18.40 | 899,700 |
Jun 20, 2024 | 18.31 | 18.44 | 18.07 | 18.37 | 18.37 | 731,500 |
Jun 18, 2024 | 18.42 | 18.58 | 17.94 | 18.38 | 18.38 | 1,173,000 |
Jun 17, 2024 | 17.85 | 18.62 | 17.81 | 18.45 | 18.45 | 703,600 |
Jun 14, 2024 | 17.86 | 18.10 | 17.75 | 17.92 | 17.92 | 606,500 |
Jun 13, 2024 | 17.91 | 18.25 | 17.78 | 18.08 | 18.08 | 862,400 |
Jun 12, 2024 | 18.02 | 18.50 | 17.89 | 18.00 | 18.00 | 838,800 |
Jun 11, 2024 | 17.50 | 17.69 | 17.31 | 17.52 | 17.52 | 702,600 |
Jun 10, 2024 | 17.46 | 18.07 | 17.27 | 17.64 | 17.64 | 747,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |