Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 23.76 | 23.85 | 23.76 | 23.85 | 23.85 | 2,800 |
Nov 21, 2024 | 23.82 | 23.86 | 23.74 | 23.82 | 23.82 | 11,400 |
Nov 20, 2024 | 23.67 | 23.75 | 23.67 | 23.75 | 23.75 | 2,000 |
Nov 19, 2024 | 23.56 | 23.78 | 23.26 | 23.77 | 23.77 | 40,900 |
Nov 18, 2024 | 23.77 | 23.84 | 23.70 | 23.80 | 23.80 | 69,100 |
Nov 15, 2024 | 23.75 | 23.75 | 23.48 | 23.57 | 23.57 | 41,200 |
Nov 14, 2024 | 23.73 | 23.76 | 23.64 | 23.64 | 23.64 | 4,500 |
Nov 13, 2024 | 23.84 | 23.93 | 23.84 | 23.89 | 23.89 | 4,100 |
Nov 12, 2024 | 24.00 | 24.00 | 23.88 | 23.97 | 23.97 | 9,800 |
Nov 11, 2024 | 24.28 | 24.34 | 24.28 | 24.32 | 24.32 | 4,700 |
Nov 08, 2024 | 24.46 | 24.46 | 24.28 | 24.35 | 24.35 | 3,500 |
Nov 07, 2024 | 24.88 | 24.89 | 24.35 | 24.79 | 24.79 | 62,900 |
Nov 06, 2024 | 24.47 | 24.65 | 24.47 | 24.55 | 24.55 | 1,100 |
Nov 05, 2024 | 24.82 | 24.82 | 24.78 | 24.78 | 24.78 | 1,700 |
Nov 04, 2024 | 24.58 | 24.58 | 24.50 | 24.50 | 24.50 | 1,600 |
Nov 01, 2024 | 24.62 | 24.62 | 24.47 | 24.47 | 24.47 | 3,500 |
Oct 31, 2024 | 24.38 | 24.42 | 24.38 | 24.40 | 24.40 | 1,600 |
Oct 30, 2024 | 24.58 | 24.75 | 24.55 | 24.55 | 24.55 | 2,800 |
Oct 29, 2024 | 24.76 | 24.86 | 24.76 | 24.79 | 24.79 | 6,100 |
Oct 28, 2024 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | 800 |
Oct 25, 2024 | 24.92 | 24.92 | 24.79 | 24.79 | 24.79 | 3,200 |
Oct 24, 2024 | 24.86 | 24.98 | 24.86 | 24.94 | 24.94 | 15,700 |
Oct 23, 2024 | 25.04 | 25.04 | 24.88 | 24.93 | 24.93 | 2,800 |
Oct 22, 2024 | 25.10 | 25.17 | 25.10 | 25.13 | 25.13 | 2,200 |
Oct 21, 2024 | 25.12 | 25.14 | 25.06 | 25.14 | 25.14 | 800 |
Oct 18, 2024 | 25.35 | 25.35 | 25.26 | 25.27 | 25.27 | 2,200 |
Oct 17, 2024 | 25.14 | 25.16 | 25.07 | 25.12 | 25.12 | 7,600 |
Oct 16, 2024 | 25.17 | 25.26 | 25.17 | 25.26 | 25.26 | 800 |
Oct 15, 2024 | 25.27 | 25.27 | 25.02 | 25.02 | 25.02 | 40,500 |
Oct 14, 2024 | 25.45 | 25.45 | 25.37 | 25.42 | 25.42 | 5,000 |
Oct 11, 2024 | 25.28 | 25.30 | 25.28 | 25.29 | 25.29 | 1,200 |
Oct 10, 2024 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | 600 |
Oct 09, 2024 | 25.02 | 25.19 | 25.02 | 25.08 | 25.08 | 700 |
Oct 08, 2024 | 25.02 | 25.25 | 25.02 | 25.25 | 25.25 | 4,400 |
Oct 07, 2024 | 25.53 | 25.57 | 25.48 | 25.54 | 25.54 | 10,200 |
Oct 04, 2024 | 25.40 | 25.49 | 25.40 | 25.49 | 25.49 | 900 |
Oct 03, 2024 | 25.29 | 25.30 | 25.23 | 25.30 | 25.30 | 900 |
Oct 02, 2024 | 25.56 | 25.60 | 25.53 | 25.60 | 25.60 | 4,500 |
Oct 01, 2024 | 25.43 | 25.51 | 25.43 | 25.50 | 25.50 | 2,100 |
Sep 30, 2024 | 25.63 | 25.63 | 25.48 | 25.54 | 25.54 | 1,100 |
Sep 27, 2024 | 25.90 | 25.90 | 25.83 | 25.83 | 25.83 | 400 |
Sep 26, 2024 | 26.00 | 26.00 | 25.83 | 25.92 | 25.92 | 4,300 |
Sep 25, 2024 | 25.45 | 25.46 | 25.27 | 25.27 | 25.27 | 2,000 |
Sep 24, 2024 | 25.42 | 25.54 | 25.41 | 25.54 | 25.54 | 2,900 |
Sep 23, 2024 | 24.81 | 24.84 | 24.81 | 24.84 | 24.84 | 600 |
Sep 20, 2024 | 24.70 | 24.70 | 24.59 | 24.61 | 24.61 | 2,500 |
Sep 19, 2024 | 24.64 | 24.74 | 24.64 | 24.74 | 24.74 | 300 |
Sep 18, 2024 | 24.50 | 24.51 | 24.38 | 24.43 | 24.43 | 1,700 |
Sep 17, 2024 | 24.52 | 24.63 | 24.50 | 24.50 | 24.50 | 3,400 |
Sep 16, 2024 | 24.49 | 24.49 | 24.38 | 24.42 | 24.42 | 2,500 |
Sep 13, 2024 | 24.40 | 24.41 | 24.30 | 24.38 | 24.38 | 2,300 |
Sep 12, 2024 | 24.02 | 24.21 | 24.02 | 24.19 | 24.19 | 19,300 |
Sep 11, 2024 | 23.67 | 23.94 | 23.64 | 23.93 | 23.93 | 11,500 |
Sep 10, 2024 | 23.85 | 23.87 | 23.75 | 23.87 | 23.87 | 3,000 |
Sep 09, 2024 | 23.94 | 24.07 | 23.94 | 24.00 | 24.00 | 2,600 |
Sep 06, 2024 | 24.20 | 24.21 | 23.86 | 23.88 | 23.88 | 6,000 |
Sep 05, 2024 | 24.26 | 24.28 | 24.18 | 24.24 | 24.24 | 1,800 |
Sep 04, 2024 | 24.30 | 24.30 | 24.25 | 24.25 | 24.25 | 600 |
Sep 03, 2024 | 24.50 | 24.50 | 24.24 | 24.24 | 24.24 | 1,900 |
Aug 30, 2024 | 24.69 | 24.69 | 24.62 | 24.62 | 24.62 | 300 |
Aug 29, 2024 | 24.60 | 24.71 | 24.60 | 24.61 | 24.61 | 2,800 |
Aug 28, 2024 | 24.67 | 24.77 | 24.51 | 24.62 | 24.62 | 14,000 |
Aug 27, 2024 | 24.71 | 24.80 | 24.71 | 24.79 | 24.79 | 3,400 |
Aug 26, 2024 | 24.87 | 24.87 | 24.72 | 24.77 | 24.77 | 1,200 |
Aug 23, 2024 | 24.64 | 24.81 | 24.59 | 24.79 | 24.79 | 3,100 |
Aug 22, 2024 | 24.55 | 24.55 | 24.33 | 24.34 | 24.34 | 1,500 |
Aug 21, 2024 | 24.53 | 24.69 | 24.53 | 24.68 | 24.68 | 1,400 |
Aug 20, 2024 | 24.59 | 24.69 | 24.57 | 24.62 | 24.62 | 4,700 |
Aug 19, 2024 | 24.59 | 24.75 | 24.55 | 24.66 | 24.66 | 4,400 |
Aug 16, 2024 | 24.36 | 24.44 | 24.35 | 24.35 | 24.35 | 700 |
Aug 15, 2024 | 24.13 | 24.24 | 24.13 | 24.17 | 24.17 | 700 |
Aug 14, 2024 | 24.00 | 24.05 | 23.94 | 23.95 | 23.95 | 3,200 |
Aug 13, 2024 | 23.90 | 23.98 | 23.90 | 23.98 | 23.98 | 800 |
Aug 12, 2024 | 23.75 | 23.83 | 23.52 | 23.76 | 23.76 | 19,500 |
Aug 09, 2024 | 23.54 | 23.64 | 23.52 | 23.59 | 23.59 | 9,100 |
Aug 08, 2024 | 23.36 | 23.47 | 23.36 | 23.47 | 23.47 | 1,300 |
Aug 07, 2024 | 23.29 | 23.31 | 23.03 | 23.03 | 23.03 | 3,900 |
Aug 06, 2024 | 22.72 | 22.90 | 22.72 | 22.74 | 22.74 | 80,400 |
Aug 05, 2024 | 22.41 | 22.93 | 22.41 | 22.89 | 22.89 | 3,500 |
Aug 02, 2024 | 23.70 | 23.72 | 23.64 | 23.71 | 23.71 | 2,800 |
Aug 01, 2024 | 24.23 | 24.23 | 23.95 | 23.98 | 23.98 | 1,000 |
Jul 31, 2024 | 24.25 | 24.27 | 24.22 | 24.25 | 24.25 | 3,200 |
Jul 30, 2024 | 23.93 | 23.93 | 23.81 | 23.89 | 23.89 | 2,300 |
Jul 29, 2024 | 24.15 | 24.15 | 23.90 | 23.92 | 23.92 | 3,100 |
Jul 26, 2024 | 24.06 | 24.11 | 24.02 | 24.11 | 24.11 | 5,500 |
Jul 25, 2024 | 23.84 | 23.95 | 23.83 | 23.83 | 23.83 | 1,800 |
Jul 24, 2024 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | 4,100 |
Jul 23, 2024 | 24.09 | 24.21 | 24.05 | 24.05 | 24.05 | 4,400 |
Jul 22, 2024 | 24.28 | 24.32 | 24.24 | 24.32 | 24.32 | 19,300 |
Jul 19, 2024 | 24.24 | 24.41 | 24.11 | 24.11 | 24.11 | 2,300 |
Jul 18, 2024 | 24.63 | 24.63 | 24.40 | 24.40 | 24.40 | 1,300 |
Jul 17, 2024 | 24.67 | 24.67 | 24.57 | 24.60 | 24.60 | 5,100 |
Jul 16, 2024 | 24.75 | 24.82 | 24.74 | 24.82 | 24.82 | 5,100 |
Jul 15, 2024 | 24.80 | 24.81 | 24.72 | 24.72 | 24.72 | 2,900 |
Jul 12, 2024 | 24.90 | 24.94 | 24.89 | 24.89 | 24.89 | 4,700 |
Jul 11, 2024 | 24.89 | 24.91 | 24.79 | 24.86 | 24.86 | 15,200 |
Jul 10, 2024 | 24.64 | 24.65 | 24.60 | 24.65 | 24.65 | 1,100 |
Jul 09, 2024 | 24.57 | 24.60 | 24.49 | 24.56 | 24.56 | 7,200 |
Jul 08, 2024 | 24.61 | 24.61 | 24.50 | 24.54 | 24.54 | 4,500 |
Jul 05, 2024 | 24.46 | 24.60 | 24.41 | 24.60 | 24.60 | 203,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |