Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 01, 2024 | - | - | - | - | - | - |
Oct 31, 2024 | 18.63 | 19.00 | 18.10 | 18.42 | 18.42 | 417,600 |
Oct 30, 2024 | 18.30 | 19.01 | 18.30 | 18.40 | 18.40 | 152,900 |
Oct 29, 2024 | 17.62 | 18.44 | 17.62 | 18.36 | 18.36 | 211,100 |
Oct 28, 2024 | 17.56 | 18.37 | 17.56 | 18.21 | 18.21 | 334,500 |
Oct 25, 2024 | 18.71 | 20.10 | 18.70 | 18.70 | 18.70 | 238,100 |
Oct 24, 2024 | 19.80 | 19.80 | 18.32 | 18.99 | 18.99 | 252,800 |
Oct 23, 2024 | 19.00 | 19.24 | 18.69 | 18.82 | 18.82 | 124,200 |
Oct 22, 2024 | 19.30 | 19.43 | 19.00 | 19.31 | 19.31 | 137,200 |
Oct 21, 2024 | 19.95 | 19.95 | 19.57 | 19.60 | 19.60 | 207,300 |
Oct 18, 2024 | 19.14 | 20.51 | 19.14 | 19.99 | 19.99 | 177,000 |
Oct 17, 2024 | 20.61 | 20.61 | 19.86 | 19.89 | 19.89 | 265,900 |
Oct 16, 2024 | 20.17 | 20.21 | 20.05 | 20.19 | 20.19 | 272,100 |
Oct 15, 2024 | 20.30 | 20.47 | 19.80 | 19.85 | 19.85 | 196,700 |
Oct 14, 2024 | 20.00 | 20.77 | 19.90 | 20.76 | 20.76 | 220,200 |
Oct 11, 2024 | 20.55 | 20.67 | 20.55 | 20.59 | 20.59 | 149,100 |
Oct 10, 2024 | 21.59 | 21.59 | 20.52 | 20.73 | 20.73 | 153,000 |
Oct 09, 2024 | 20.70 | 20.72 | 20.53 | 20.71 | 20.71 | 138,000 |
Oct 08, 2024 | 19.67 | 21.02 | 19.67 | 20.57 | 20.57 | 122,200 |
Oct 07, 2024 | 20.77 | 20.77 | 20.40 | 20.52 | 20.52 | 148,000 |
Oct 04, 2024 | 21.36 | 21.36 | 20.54 | 20.74 | 20.74 | 102,300 |
Oct 03, 2024 | 20.54 | 20.64 | 20.43 | 20.60 | 20.60 | 175,300 |
Oct 02, 2024 | 20.22 | 20.79 | 20.22 | 20.74 | 20.74 | 130,600 |
Oct 01, 2024 | 20.57 | 21.25 | 20.57 | 20.96 | 20.96 | 104,400 |
Sep 30, 2024 | 20.15 | 20.99 | 20.15 | 20.82 | 20.82 | 100,900 |
Sep 27, 2024 | 21.00 | 21.37 | 20.55 | 20.74 | 20.74 | 107,800 |
Sep 26, 2024 | 21.74 | 21.74 | 20.72 | 21.23 | 21.23 | 168,700 |
Sep 25, 2024 | 21.23 | 21.23 | 20.45 | 20.50 | 20.50 | 65,700 |
Sep 24, 2024 | 20.15 | 20.46 | 20.15 | 20.44 | 20.44 | 85,100 |
Sep 23, 2024 | 20.63 | 20.72 | 20.59 | 20.60 | 20.60 | 87,200 |
Sep 20, 2024 | 20.31 | 20.63 | 20.31 | 20.49 | 20.49 | 102,900 |
Sep 19, 2024 | 20.25 | 20.58 | 20.25 | 20.50 | 20.50 | 110,200 |
Sep 18, 2024 | 20.58 | 20.58 | 19.04 | 19.75 | 19.75 | 172,600 |
Sep 17, 2024 | 20.10 | 20.17 | 19.95 | 19.99 | 19.99 | 132,700 |
Sep 16, 2024 | 19.30 | 20.29 | 19.30 | 20.24 | 20.24 | 137,000 |
Sep 13, 2024 | 19.51 | 20.30 | 19.51 | 20.08 | 20.08 | 147,300 |
Sep 12, 2024 | 19.42 | 20.36 | 19.42 | 20.33 | 20.33 | 139,800 |
Sep 11, 2024 | 19.64 | 19.92 | 18.70 | 19.87 | 19.87 | 155,700 |
Sep 10, 2024 | 19.99 | 20.12 | 18.69 | 19.57 | 19.57 | 346,500 |
Sep 09, 2024 | 19.35 | 19.72 | 19.35 | 19.63 | 19.63 | 251,600 |
Sep 06, 2024 | 20.24 | 20.74 | 19.34 | 19.50 | 19.50 | 204,000 |
Sep 05, 2024 | 20.95 | 20.95 | 20.12 | 20.36 | 20.36 | 141,400 |
Sep 04, 2024 | 19.30 | 20.34 | 19.30 | 20.17 | 20.17 | 1,101,100 |
Sep 03, 2024 | 22.67 | 22.67 | 20.95 | 21.02 | 21.02 | 389,200 |
Aug 30, 2024 | 21.82 | 22.19 | 21.82 | 22.00 | 22.00 | 84,800 |
Aug 29, 2024 | 23.16 | 23.16 | 22.10 | 22.10 | 22.10 | 82,400 |
Aug 28, 2024 | 23.23 | 23.23 | 21.93 | 22.02 | 22.02 | 154,300 |
Aug 27, 2024 | 22.08 | 23.15 | 21.93 | 21.99 | 21.99 | 558,800 |
Aug 26, 2024 | 22.25 | 22.45 | 21.60 | 22.21 | 22.21 | 71,300 |
Aug 23, 2024 | 22.73 | 22.73 | 21.79 | 22.17 | 22.17 | 101,500 |
Aug 22, 2024 | 21.11 | 21.76 | 20.70 | 21.19 | 21.19 | 116,300 |
Aug 21, 2024 | 21.72 | 21.72 | 20.93 | 21.03 | 21.03 | 952,500 |
Aug 20, 2024 | 22.10 | 22.10 | 21.00 | 21.07 | 21.07 | 135,800 |
Aug 19, 2024 | 21.25 | 21.51 | 20.32 | 21.31 | 21.31 | 147,400 |
Aug 16, 2024 | 21.29 | 21.50 | 21.22 | 21.36 | 21.36 | 97,000 |
Aug 15, 2024 | 20.11 | 20.93 | 20.11 | 20.91 | 20.91 | 101,700 |
Aug 14, 2024 | 20.11 | 20.83 | 20.11 | 20.83 | 20.83 | 90,300 |
Aug 13, 2024 | 21.79 | 21.79 | 20.97 | 21.17 | 21.17 | 338,800 |
Aug 12, 2024 | 20.45 | 20.64 | 20.41 | 20.59 | 20.59 | 153,000 |
Aug 09, 2024 | 20.58 | 20.62 | 20.11 | 20.46 | 20.46 | 194,500 |
Aug 08, 2024 | 21.13 | 21.13 | 20.24 | 20.56 | 20.56 | 228,200 |
Aug 07, 2024 | 21.23 | 21.23 | 19.63 | 19.82 | 19.82 | 415,300 |
Aug 06, 2024 | 19.00 | 20.20 | 19.00 | 20.00 | 20.00 | 305,600 |
Aug 05, 2024 | 17.99 | 19.65 | 17.63 | 19.18 | 19.18 | 282,200 |
Aug 02, 2024 | 20.39 | 20.39 | 19.07 | 19.48 | 19.48 | 233,700 |
Aug 01, 2024 | 21.26 | 21.38 | 20.54 | 20.79 | 20.79 | 181,900 |
Jul 31, 2024 | 22.08 | 22.30 | 22.00 | 22.17 | 22.17 | 128,400 |
Jul 30, 2024 | 21.91 | 21.91 | 21.58 | 21.71 | 21.71 | 103,700 |
Jul 29, 2024 | 22.49 | 22.51 | 21.96 | 22.05 | 22.05 | 168,800 |
Jul 26, 2024 | 20.55 | 21.49 | 20.55 | 21.45 | 21.45 | 169,400 |
Jul 25, 2024 | 19.77 | 20.35 | 19.77 | 20.08 | 20.08 | 189,400 |
Jul 24, 2024 | 20.50 | 21.26 | 20.32 | 20.32 | 20.32 | 584,800 |
Jul 23, 2024 | 21.27 | 21.27 | 21.05 | 21.14 | 21.14 | 117,500 |
Jul 22, 2024 | 21.19 | 21.21 | 21.04 | 21.20 | 21.20 | 306,000 |
Jul 19, 2024 | 21.07 | 21.35 | 21.07 | 21.08 | 21.08 | 267,100 |
Jul 18, 2024 | 21.21 | 21.52 | 21.03 | 21.14 | 21.14 | 127,900 |
Jul 17, 2024 | 21.18 | 21.46 | 21.18 | 21.36 | 21.36 | 249,600 |
Jul 16, 2024 | 20.55 | 21.61 | 20.55 | 21.30 | 21.30 | 194,600 |
Jul 15, 2024 | 20.85 | 21.22 | 20.80 | 20.90 | 20.90 | 212,500 |
Jul 12, 2024 | 21.06 | 21.15 | 20.89 | 20.89 | 20.89 | 232,100 |
Jul 11, 2024 | 20.05 | 21.24 | 20.05 | 20.85 | 20.85 | 165,000 |
Jul 10, 2024 | 20.22 | 21.04 | 20.22 | 21.04 | 21.04 | 150,400 |
Jul 09, 2024 | 20.40 | 21.02 | 19.82 | 20.47 | 20.47 | 104,900 |
Jul 08, 2024 | 20.35 | 20.35 | 19.45 | 20.09 | 20.09 | 104,100 |
Jul 05, 2024 | 19.34 | 20.08 | 19.34 | 20.08 | 20.08 | 146,100 |
Jul 03, 2024 | 19.63 | 19.99 | 19.63 | 19.99 | 19.99 | 491,200 |
Jul 02, 2024 | 19.39 | 19.62 | 19.38 | 19.61 | 19.61 | 821,300 |
Jul 01, 2024 | 19.73 | 19.74 | 19.16 | 19.22 | 19.22 | 237,800 |
Jun 28, 2024 | 20.00 | 20.00 | 19.35 | 19.44 | 19.44 | 154,300 |
Jun 27, 2024 | 18.68 | 19.45 | 18.68 | 19.41 | 19.41 | 106,000 |
Jun 26, 2024 | 19.00 | 19.38 | 18.74 | 19.12 | 19.12 | 134,300 |
Jun 25, 2024 | 18.56 | 19.24 | 18.56 | 19.24 | 19.24 | 188,400 |
Jun 24, 2024 | 18.26 | 19.35 | 18.26 | 18.80 | 18.80 | 370,300 |
Jun 21, 2024 | 19.60 | 19.60 | 18.95 | 18.98 | 18.98 | 217,800 |
Jun 20, 2024 | 19.65 | 19.65 | 19.25 | 19.28 | 19.28 | 256,500 |
Jun 18, 2024 | 19.85 | 19.85 | 19.21 | 19.35 | 19.35 | 398,900 |
Jun 17, 2024 | 19.42 | 19.42 | 18.56 | 18.99 | 18.99 | 321,900 |
Jun 14, 2024 | 19.41 | 19.77 | 19.20 | 19.24 | 19.24 | 284,400 |
Jun 13, 2024 | 19.14 | 19.99 | 19.14 | 19.67 | 19.67 | 239,900 |
Jun 12, 2024 | 19.20 | 20.37 | 19.20 | 19.81 | 19.81 | 358,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |