Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 30.30 | 32.80 | 28.60 | 28.95 | 28.95 | 20,990,000 |
Sept 26, 2024 | 28.15 | 30.60 | 27.80 | 29.85 | 29.85 | 6,183,000 |
Sept 25, 2024 | 29.30 | 30.40 | 27.75 | 27.95 | 27.95 | 5,738,000 |
Sept 24, 2024 | 30.80 | 31.30 | 28.60 | 29.30 | 29.30 | 15,035,000 |
Sept 23, 2024 | 27.60 | 29.95 | 27.00 | 29.95 | 29.95 | 7,387,000 |
Sept 20, 2024 | 28.80 | 30.65 | 26.85 | 27.25 | 27.25 | 18,707,000 |
Sept 19, 2024 | 25.80 | 27.90 | 25.10 | 27.90 | 27.90 | 3,408,000 |
Sept 18, 2024 | 25.80 | 26.00 | 25.05 | 25.40 | 25.40 | 1,498,000 |
Sept 16, 2024 | 25.40 | 27.25 | 25.25 | 25.75 | 25.75 | 3,023,000 |
Sept 13, 2024 | 24.75 | 26.10 | 24.60 | 25.40 | 25.40 | 2,750,000 |
Sept 12, 2024 | 24.85 | 26.50 | 24.40 | 24.70 | 24.70 | 3,319,000 |
Sept 11, 2024 | 25.05 | 26.50 | 24.10 | 24.15 | 24.15 | 3,325,000 |
Sept 10, 2024 | 28.30 | 29.85 | 25.70 | 25.70 | 25.70 | 5,442,000 |
Sept 09, 2024 | 29.90 | 31.65 | 28.30 | 28.55 | 28.55 | 6,624,000 |
Sept 06, 2024 | 28.00 | 29.95 | 27.60 | 29.95 | 29.95 | 2,718,000 |
Sept 05, 2024 | 27.65 | 28.50 | 27.00 | 27.25 | 27.25 | 1,335,000 |
Sept 04, 2024 | 24.40 | 28.40 | 24.25 | 27.30 | 27.30 | 1,768,000 |
Sept 03, 2024 | 26.55 | 26.80 | 26.00 | 26.75 | 26.75 | 771,000 |
Sept 02, 2024 | 28.20 | 28.20 | 26.30 | 26.45 | 26.45 | 981,000 |
Aug 30, 2024 | 27.50 | 28.30 | 26.60 | 27.45 | 27.45 | 1,950,000 |
Aug 29, 2024 | 26.80 | 27.60 | 26.15 | 27.20 | 27.20 | 1,976,000 |
Aug 28, 2024 | 25.60 | 27.00 | 25.40 | 26.90 | 26.90 | 2,297,000 |
Aug 27, 2024 | 25.00 | 26.00 | 24.45 | 24.95 | 24.95 | 2,368,000 |
Aug 26, 2024 | 26.70 | 26.70 | 24.90 | 24.90 | 24.90 | 1,988,000 |
Aug 23, 2024 | 26.25 | 29.20 | 24.75 | 26.20 | 26.20 | 17,968,000 |
Aug 22, 2024 | 25.20 | 26.60 | 25.10 | 26.60 | 26.60 | 4,334,000 |
Aug 21, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2,030,000 |
Aug 20, 2024 | 22.00 | 22.00 | 21.75 | 22.00 | 22.00 | 1,019,000 |
Aug 19, 2024 | 18.35 | 20.00 | 18.25 | 20.00 | 20.00 | 974,000 |
Aug 16, 2024 | 18.70 | 18.70 | 18.10 | 18.20 | 18.20 | 995,000 |
Aug 15, 2024 | 17.80 | 18.25 | 17.65 | 18.25 | 18.25 | 363,000 |
Aug 14, 2024 | 18.30 | 18.35 | 17.50 | 17.60 | 17.60 | 571,000 |
Aug 13, 2024 | 18.60 | 18.60 | 18.00 | 18.05 | 18.05 | 227,000 |
Aug 12, 2024 | 18.20 | 18.95 | 18.00 | 18.25 | 18.25 | 372,000 |
Aug 09, 2024 | 18.45 | 18.50 | 18.00 | 18.05 | 18.05 | 366,000 |
Aug 08, 2024 | 17.90 | 18.15 | 17.50 | 18.00 | 18.00 | 273,000 |
Aug 07, 2024 | 17.50 | 18.75 | 17.50 | 18.00 | 18.00 | 612,000 |
Aug 06, 2024 | 18.20 | 18.85 | 16.55 | 17.40 | 17.40 | 977,000 |
Aug 05, 2024 | 19.80 | 19.80 | 18.20 | 18.20 | 18.20 | 906,000 |
Aug 02, 2024 | 20.85 | 21.10 | 20.20 | 20.20 | 20.20 | 805,000 |
Aug 01, 2024 | 21.75 | 22.80 | 21.40 | 21.45 | 21.45 | 3,275,000 |
Jul 31, 2024 | 20.70 | 22.20 | 20.55 | 21.85 | 21.85 | 5,955,000 |
Jul 30, 2024 | 18.65 | 20.20 | 18.35 | 20.20 | 20.20 | 1,227,000 |
Jul 29, 2024 | 19.75 | 19.75 | 18.20 | 18.40 | 18.40 | 460,000 |
Jul 26, 2024 | 18.75 | 20.30 | 18.00 | 19.15 | 19.15 | 723,000 |
Jul 23, 2024 | 18.95 | 19.30 | 18.70 | 18.85 | 18.85 | 252,000 |
Jul 22, 2024 | 20.75 | 20.75 | 18.50 | 18.50 | 18.50 | 1,254,000 |
Jul 19, 2024 | 20.55 | 22.45 | 20.10 | 20.50 | 20.50 | 2,610,000 |
Jul 18, 2024 | 20.35 | 21.95 | 20.35 | 20.55 | 20.55 | 2,615,000 |
Jul 17, 2024 | 21.25 | 21.25 | 20.30 | 20.35 | 20.35 | 3,228,000 |
Jul 16, 2024 | 20.85 | 21.50 | 20.30 | 21.50 | 21.50 | 1,304,000 |
Jul 15, 2024 | 18.10 | 19.55 | 18.10 | 19.55 | 19.55 | 1,062,000 |
Jul 12, 2024 | 17.45 | 17.80 | 17.40 | 17.80 | 17.80 | 96,000 |
Jul 11, 2024 | 17.45 | 17.50 | 17.40 | 17.40 | 17.40 | 72,000 |
Jul 10, 2024 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | 54,000 |
Jul 09, 2024 | 17.65 | 17.65 | 17.20 | 17.20 | 17.20 | 120,000 |
Jul 08, 2024 | 17.75 | 17.75 | 17.50 | 17.60 | 17.60 | 108,000 |
Jul 05, 2024 | 17.75 | 17.80 | 17.45 | 17.75 | 17.75 | 144,000 |
Jul 04, 2024 | 17.65 | 17.80 | 17.55 | 17.80 | 17.80 | 109,000 |
Jul 03, 2024 | 17.05 | 18.00 | 17.05 | 17.50 | 17.50 | 333,000 |
Jul 02, 2024 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 52,000 |
Jul 01, 2024 | 17.20 | 17.30 | 16.90 | 17.10 | 17.10 | 110,000 |
Jun 28, 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 72,000 |
Jun 27, 2024 | 17.00 | 17.15 | 16.80 | 17.00 | 17.00 | 123,000 |
Jun 26, 2024 | 16.85 | 17.10 | 16.85 | 17.00 | 17.00 | 160,000 |
Jun 25, 2024 | 16.65 | 16.85 | 16.65 | 16.85 | 16.85 | 78,000 |
Jun 24, 2024 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | 351,000 |
Jun 21, 2024 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | 183,000 |
Jun 20, 2024 | 17.20 | 17.20 | 17.05 | 17.10 | 17.10 | 82,000 |
Jun 19, 2024 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | 72,000 |
Jun 18, 2024 | 17.40 | 17.50 | 17.25 | 17.50 | 17.50 | 127,000 |
Jun 17, 2024 | 17.20 | 17.40 | 17.10 | 17.40 | 17.40 | 69,000 |
Jun 14, 2024 | 17.10 | 17.40 | 17.00 | 17.40 | 17.40 | 95,000 |
Jun 13, 2024 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | 134,000 |
Jun 13, 2024 | 0.5 Dividend | |||||
Jun 12, 2024 | 17.75 | 17.75 | 17.30 | 17.55 | 17.05 | 117,000 |
Jun 11, 2024 | 18.00 | 18.00 | 17.25 | 17.50 | 17.00 | 140,000 |
Jun 07, 2024 | 18.15 | 18.35 | 17.80 | 18.00 | 17.49 | 72,000 |
Jun 06, 2024 | 18.35 | 18.35 | 17.55 | 17.85 | 17.34 | 111,000 |
Jun 05, 2024 | 18.20 | 18.75 | 17.95 | 18.10 | 17.58 | 113,000 |
Jun 04, 2024 | 18.80 | 19.00 | 18.50 | 18.50 | 17.97 | 155,000 |
Jun 03, 2024 | 18.30 | 18.95 | 18.30 | 18.60 | 18.07 | 301,000 |
May 31, 2024 | 18.15 | 18.20 | 18.00 | 18.20 | 17.68 | 108,000 |
May 30, 2024 | 17.80 | 18.15 | 17.60 | 18.15 | 17.63 | 88,000 |
May 29, 2024 | 18.20 | 18.20 | 17.80 | 17.95 | 17.44 | 106,000 |
May 28, 2024 | 18.10 | 18.25 | 17.90 | 18.20 | 17.68 | 175,000 |
May 27, 2024 | 17.90 | 18.10 | 17.55 | 18.00 | 17.49 | 113,000 |
May 24, 2024 | 17.90 | 18.00 | 17.00 | 17.70 | 17.20 | 350,000 |
May 23, 2024 | 18.60 | 18.65 | 17.60 | 17.95 | 17.44 | 168,000 |
May 22, 2024 | 17.40 | 18.50 | 17.35 | 18.35 | 17.83 | 410,000 |
May 21, 2024 | 16.95 | 17.35 | 16.90 | 17.35 | 16.86 | 87,000 |
May 20, 2024 | 17.15 | 17.15 | 16.95 | 17.00 | 16.52 | 88,000 |
May 17, 2024 | 17.35 | 17.40 | 17.10 | 17.15 | 16.66 | 153,000 |
May 16, 2024 | 17.55 | 17.75 | 17.10 | 17.30 | 16.81 | 129,000 |
May 15, 2024 | 17.00 | 17.40 | 17.00 | 17.40 | 16.90 | 111,000 |
May 14, 2024 | 16.90 | 17.05 | 16.85 | 16.90 | 16.42 | 98,000 |
May 13, 2024 | 17.30 | 17.30 | 16.80 | 16.90 | 16.42 | 290,000 |
May 10, 2024 | 17.45 | 17.60 | 17.25 | 17.30 | 16.81 | 80,000 |
May 09, 2024 | 17.40 | 17.60 | 17.10 | 17.40 | 16.90 | 103,000 |
May 08, 2024 | 17.30 | 17.50 | 17.25 | 17.20 | 16.71 | 53,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |