Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.15 | 22.36 | 21.15 | 22.16 | 22.16 | 2,825,171 |
Oct 17, 2024 | - | - | - | - | - | - |
Oct 16, 2024 | 21.20 | 21.48 | 20.92 | 21.16 | 21.16 | 1,239,520 |
Oct 15, 2024 | 21.83 | 22.10 | 21.39 | 21.39 | 21.39 | 1,658,310 |
Oct 14, 2024 | 21.50 | 21.98 | 21.32 | 21.93 | 21.93 | 1,305,100 |
Oct 11, 2024 | 22.51 | 22.84 | 21.22 | 21.55 | 21.55 | 1,808,446 |
Oct 10, 2024 | 22.38 | 23.39 | 22.26 | 22.81 | 22.81 | 2,300,460 |
Oct 09, 2024 | 24.08 | 24.08 | 22.10 | 22.36 | 22.36 | 3,741,631 |
Oct 08, 2024 | 26.58 | 26.95 | 22.78 | 25.32 | 25.32 | 7,283,069 |
Sept 30, 2024 | 21.20 | 23.37 | 20.47 | 22.78 | 22.78 | 5,050,743 |
Sept 27, 2024 | 19.44 | 20.50 | 19.40 | 20.33 | 20.33 | 2,911,568 |
Sept 26, 2024 | 18.70 | 19.30 | 18.67 | 19.29 | 19.29 | 1,294,874 |
Sept 25, 2024 | 19.30 | 19.40 | 18.78 | 18.83 | 18.83 | 1,486,810 |
Sept 24, 2024 | 18.32 | 19.19 | 18.11 | 18.95 | 18.95 | 1,373,607 |
Sept 23, 2024 | 18.00 | 18.41 | 17.60 | 18.39 | 18.39 | 559,700 |
Sept 20, 2024 | 18.29 | 18.41 | 17.90 | 18.05 | 18.05 | 482,743 |
Sept 19, 2024 | 18.18 | 18.48 | 18.00 | 18.28 | 18.28 | 630,190 |
Sept 18, 2024 | 17.86 | 18.12 | 17.38 | 18.12 | 18.12 | 663,890 |
Sept 13, 2024 | 18.66 | 18.68 | 17.87 | 17.87 | 17.87 | 1,004,550 |
Sept 12, 2024 | 18.80 | 19.07 | 18.60 | 18.63 | 18.63 | 651,540 |
Sept 11, 2024 | 18.80 | 18.99 | 18.68 | 18.80 | 18.80 | 484,830 |
Sept 10, 2024 | 18.70 | 18.99 | 18.60 | 18.98 | 18.98 | 598,320 |
Sept 09, 2024 | 18.82 | 18.91 | 18.50 | 18.71 | 18.71 | 503,990 |
Sept 06, 2024 | 19.35 | 19.46 | 18.72 | 18.80 | 18.80 | 1,038,000 |
Sept 05, 2024 | 19.35 | 19.57 | 19.13 | 19.34 | 19.34 | 988,490 |
Sept 04, 2024 | 19.12 | 19.50 | 18.80 | 19.33 | 19.33 | 1,126,290 |
Sept 04, 2024 | 0.15 Dividend | |||||
Sept 03, 2024 | 18.99 | 19.39 | 18.89 | 19.19 | 19.04 | 923,103 |
Sept 02, 2024 | 19.62 | 19.79 | 19.15 | 19.15 | 19.00 | 1,248,300 |
Aug 30, 2024 | 19.15 | 19.79 | 19.15 | 19.61 | 19.46 | 1,752,970 |
Aug 29, 2024 | 18.86 | 19.59 | 18.63 | 19.31 | 19.16 | 1,252,280 |
Aug 28, 2024 | 18.65 | 19.06 | 18.51 | 18.89 | 18.74 | 830,900 |
Aug 27, 2024 | 19.34 | 19.44 | 18.70 | 18.75 | 18.60 | 1,178,705 |
Aug 26, 2024 | 19.20 | 19.90 | 18.74 | 19.45 | 19.30 | 1,658,510 |
Aug 23, 2024 | 18.75 | 19.25 | 18.32 | 19.04 | 18.89 | 1,630,892 |
Aug 22, 2024 | 20.02 | 20.03 | 18.88 | 18.92 | 18.77 | 2,404,972 |
Aug 21, 2024 | 19.99 | 20.39 | 19.68 | 20.38 | 20.22 | 1,611,640 |
Aug 20, 2024 | 20.66 | 20.74 | 19.86 | 20.10 | 19.94 | 1,892,529 |
Aug 19, 2024 | 21.30 | 21.45 | 20.46 | 20.66 | 20.50 | 2,535,722 |
Aug 16, 2024 | 21.39 | 21.57 | 20.90 | 21.28 | 21.11 | 3,144,255 |
Aug 15, 2024 | 21.05 | 22.05 | 21.05 | 21.70 | 21.53 | 5,180,423 |
Aug 14, 2024 | 20.16 | 21.51 | 20.16 | 21.35 | 21.18 | 5,031,600 |
Aug 13, 2024 | 20.00 | 22.85 | 20.00 | 20.76 | 20.60 | 5,198,266 |
Aug 12, 2024 | 18.90 | 19.15 | 18.63 | 19.04 | 18.89 | 646,200 |
Aug 09, 2024 | 18.99 | 19.22 | 18.97 | 18.98 | 18.83 | 610,430 |
Aug 08, 2024 | 19.30 | 19.30 | 18.76 | 18.99 | 18.84 | 868,200 |
Aug 07, 2024 | 19.26 | 19.49 | 19.03 | 19.36 | 19.21 | 878,800 |
Aug 06, 2024 | 18.99 | 19.34 | 18.91 | 19.30 | 19.15 | 751,910 |
Aug 05, 2024 | 19.51 | 19.87 | 18.73 | 18.81 | 18.66 | 1,414,180 |
Aug 02, 2024 | 20.11 | 20.29 | 19.70 | 19.75 | 19.60 | 1,342,857 |
Aug 01, 2024 | 20.31 | 20.49 | 20.19 | 20.32 | 20.16 | 1,283,767 |
Jul 31, 2024 | 19.65 | 20.46 | 19.63 | 20.38 | 20.22 | 1,706,498 |
Jul 30, 2024 | 19.78 | 20.00 | 19.43 | 19.60 | 19.45 | 1,149,520 |
Jul 29, 2024 | 20.00 | 20.04 | 19.65 | 19.75 | 19.60 | 1,022,983 |
Jul 26, 2024 | 19.58 | 20.18 | 19.54 | 20.03 | 19.87 | 1,325,250 |
Jul 25, 2024 | 19.08 | 19.70 | 18.98 | 19.58 | 19.43 | 1,206,540 |
Jul 24, 2024 | 19.88 | 20.06 | 19.20 | 19.33 | 19.18 | 1,976,463 |
Jul 23, 2024 | 20.80 | 21.00 | 20.02 | 20.05 | 19.89 | 1,710,400 |
Jul 22, 2024 | 20.39 | 20.99 | 20.36 | 20.82 | 20.66 | 1,327,590 |
Jul 19, 2024 | 20.67 | 21.19 | 20.42 | 20.65 | 20.49 | 1,628,380 |
Jul 18, 2024 | 21.40 | 21.45 | 20.28 | 20.74 | 20.58 | 2,747,199 |
Jul 17, 2024 | 23.09 | 23.18 | 21.50 | 21.59 | 21.42 | 3,431,250 |
Jul 16, 2024 | 23.00 | 23.41 | 22.60 | 23.25 | 23.07 | 2,627,243 |
Jul 15, 2024 | 24.10 | 24.10 | 22.68 | 22.94 | 22.76 | 3,694,310 |
Jul 12, 2024 | 23.60 | 24.26 | 23.38 | 24.15 | 23.96 | 4,942,718 |
Jul 11, 2024 | 23.34 | 24.39 | 23.10 | 24.01 | 23.82 | 6,955,997 |
Jul 10, 2024 | 23.25 | 23.99 | 22.90 | 23.10 | 22.92 | 5,337,876 |
Jul 09, 2024 | 21.81 | 23.67 | 21.70 | 23.62 | 23.44 | 6,407,776 |
Jul 08, 2024 | 22.00 | 23.07 | 21.80 | 22.15 | 21.98 | 4,372,747 |
Jul 05, 2024 | 21.79 | 22.29 | 21.34 | 22.04 | 21.87 | 4,511,686 |
Jul 04, 2024 | 21.50 | 24.94 | 21.30 | 22.41 | 22.23 | 6,876,562 |
Jul 03, 2024 | 22.94 | 22.95 | 21.38 | 21.58 | 21.41 | 4,227,540 |
Jul 02, 2024 | 23.30 | 24.30 | 23.00 | 23.09 | 22.91 | 6,112,707 |
Jul 01, 2024 | 22.29 | 23.60 | 22.15 | 23.50 | 23.32 | 5,980,049 |
Jun 28, 2024 | 22.07 | 23.34 | 21.78 | 22.68 | 22.50 | 5,695,990 |
Jun 27, 2024 | 21.50 | 24.99 | 21.06 | 22.74 | 22.56 | 7,707,992 |
Jun 26, 2024 | 21.00 | 21.96 | 20.95 | 21.85 | 21.68 | 3,703,515 |
Jun 25, 2024 | 22.44 | 23.29 | 21.60 | 21.85 | 21.68 | 5,374,701 |
Jun 24, 2024 | 21.53 | 23.33 | 21.00 | 22.79 | 22.61 | 6,641,528 |
Jun 21, 2024 | 21.25 | 22.80 | 20.63 | 22.12 | 21.95 | 5,973,921 |
Jun 20, 2024 | 19.97 | 23.30 | 19.41 | 21.60 | 21.43 | 5,521,348 |
Jun 19, 2024 | 20.60 | 20.90 | 19.91 | 19.96 | 19.80 | 1,759,888 |
Jun 18, 2024 | 20.36 | 20.77 | 19.61 | 20.15 | 19.99 | 2,528,820 |
Jun 17, 2024 | 19.03 | 19.60 | 18.91 | 19.28 | 19.13 | 779,406 |
Jun 14, 2024 | 19.13 | 19.30 | 18.54 | 19.20 | 19.05 | 962,240 |
Jun 13, 2024 | 19.33 | 19.56 | 19.09 | 19.28 | 19.13 | 978,760 |
Jun 12, 2024 | 19.11 | 19.60 | 19.11 | 19.32 | 19.17 | 929,153 |
Jun 11, 2024 | 19.18 | 19.28 | 18.60 | 19.18 | 19.03 | 1,182,410 |
Jun 07, 2024 | 18.65 | 19.29 | 18.65 | 19.20 | 19.05 | 1,224,850 |
Jun 06, 2024 | 19.42 | 19.49 | 18.49 | 18.61 | 18.46 | 1,641,724 |
Jun 05, 2024 | 20.10 | 20.19 | 19.47 | 19.49 | 19.34 | 1,838,530 |
Jun 04, 2024 | 21.00 | 21.00 | 19.81 | 20.29 | 20.13 | 2,902,308 |
Jun 03, 2024 | 20.71 | 22.11 | 20.68 | 21.30 | 21.13 | 3,384,376 |
May 31, 2024 | 20.19 | 20.76 | 20.19 | 20.55 | 20.39 | 1,082,318 |
May 30, 2024 | 20.30 | 20.68 | 20.13 | 20.19 | 20.03 | 1,027,343 |
May 29, 2024 | 19.80 | 21.11 | 19.80 | 20.54 | 20.38 | 1,695,012 |
May 28, 2024 | 20.05 | 20.30 | 19.76 | 19.88 | 19.72 | 727,392 |
May 27, 2024 | 20.17 | 20.18 | 19.75 | 20.14 | 19.98 | 911,680 |
May 24, 2024 | 20.12 | 20.20 | 19.90 | 19.95 | 19.79 | 678,802 |
May 24, 2024 | 0.5 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |