Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 27.84 | 28.13 | 27.41 | 27.73 | 27.73 | 381,300 |
Oct 03, 2024 | 26.75 | 27.50 | 26.75 | 27.02 | 27.02 | 352,700 |
Oct 02, 2024 | 26.35 | 27.44 | 26.29 | 27.29 | 27.29 | 239,900 |
Oct 01, 2024 | 27.02 | 27.05 | 26.09 | 26.53 | 26.53 | 275,200 |
Sept 30, 2024 | 25.72 | 27.21 | 25.59 | 27.16 | 27.16 | 548,500 |
Sept 27, 2024 | 26.15 | 26.70 | 25.74 | 25.84 | 25.84 | 705,200 |
Sept 26, 2024 | 26.16 | 26.56 | 25.57 | 25.60 | 25.60 | 300,900 |
Sept 25, 2024 | 25.45 | 25.86 | 25.17 | 25.67 | 25.67 | 352,600 |
Sept 24, 2024 | 26.06 | 26.09 | 25.40 | 25.55 | 25.55 | 288,400 |
Sept 23, 2024 | 26.57 | 26.92 | 25.46 | 25.94 | 25.94 | 292,200 |
Sept 20, 2024 | 25.93 | 27.05 | 25.76 | 26.20 | 26.20 | 1,409,600 |
Sept 19, 2024 | 25.45 | 26.10 | 24.65 | 26.04 | 26.04 | 623,400 |
Sept 18, 2024 | 24.19 | 25.56 | 24.12 | 24.45 | 24.45 | 265,600 |
Sept 17, 2024 | 24.25 | 24.75 | 23.90 | 24.11 | 24.11 | 417,900 |
Sept 16, 2024 | 24.17 | 24.17 | 23.40 | 23.94 | 23.94 | 373,200 |
Sept 13, 2024 | 23.78 | 24.31 | 23.70 | 24.18 | 24.18 | 273,100 |
Sept 12, 2024 | 22.91 | 23.79 | 22.67 | 23.33 | 23.33 | 318,800 |
Sept 11, 2024 | 21.98 | 22.88 | 21.57 | 22.77 | 22.77 | 295,000 |
Sept 10, 2024 | 22.04 | 22.58 | 21.73 | 22.09 | 22.09 | 309,400 |
Sept 09, 2024 | 21.65 | 22.35 | 21.47 | 22.02 | 22.02 | 417,300 |
Sept 06, 2024 | 22.48 | 22.82 | 21.39 | 21.59 | 21.59 | 382,200 |
Sept 05, 2024 | 22.39 | 22.64 | 21.85 | 22.50 | 22.50 | 267,700 |
Sept 04, 2024 | 21.82 | 22.44 | 21.50 | 22.17 | 22.17 | 765,300 |
Sept 03, 2024 | 23.49 | 23.62 | 21.92 | 22.06 | 22.06 | 540,400 |
Aug 30, 2024 | 23.47 | 23.98 | 23.12 | 23.97 | 23.97 | 273,300 |
Aug 29, 2024 | 23.49 | 23.70 | 23.11 | 23.18 | 23.18 | 262,400 |
Aug 28, 2024 | 22.70 | 23.53 | 22.50 | 23.21 | 23.21 | 402,500 |
Aug 27, 2024 | 23.21 | 23.44 | 22.85 | 23.11 | 23.11 | 222,600 |
Aug 26, 2024 | 23.07 | 23.57 | 22.73 | 23.30 | 23.30 | 279,000 |
Aug 23, 2024 | 21.65 | 23.24 | 21.65 | 22.80 | 22.80 | 365,000 |
Aug 22, 2024 | 21.59 | 21.86 | 21.23 | 21.38 | 21.38 | 340,800 |
Aug 21, 2024 | 21.90 | 21.90 | 21.25 | 21.58 | 21.58 | 251,800 |
Aug 20, 2024 | 21.96 | 22.28 | 21.31 | 21.75 | 21.75 | 358,200 |
Aug 19, 2024 | 20.98 | 22.20 | 20.86 | 22.09 | 22.09 | 462,400 |
Aug 16, 2024 | 20.78 | 21.00 | 20.25 | 20.96 | 20.96 | 398,600 |
Aug 15, 2024 | 20.41 | 20.98 | 20.08 | 20.49 | 20.49 | 409,900 |
Aug 14, 2024 | 19.72 | 19.88 | 19.39 | 19.76 | 19.76 | 324,800 |
Aug 13, 2024 | 19.40 | 19.91 | 19.16 | 19.56 | 19.56 | 311,100 |
Aug 12, 2024 | 18.90 | 19.31 | 18.67 | 19.20 | 19.20 | 370,000 |
Aug 09, 2024 | 18.93 | 19.42 | 18.59 | 19.01 | 19.01 | 417,100 |
Aug 08, 2024 | 18.60 | 19.20 | 18.29 | 18.87 | 18.87 | 330,400 |
Aug 07, 2024 | 19.15 | 19.27 | 18.09 | 18.18 | 18.18 | 358,200 |
Aug 06, 2024 | 18.40 | 19.60 | 17.90 | 18.79 | 18.79 | 818,900 |
Aug 05, 2024 | 15.39 | 18.59 | 15.30 | 18.35 | 18.35 | 1,327,400 |
Aug 02, 2024 | 18.89 | 18.91 | 14.50 | 17.36 | 17.36 | 2,105,600 |
Aug 01, 2024 | 24.90 | 25.18 | 23.07 | 23.72 | 23.72 | 633,100 |
Jul 31, 2024 | 24.67 | 25.80 | 24.23 | 24.89 | 24.89 | 615,300 |
Jul 30, 2024 | 25.27 | 26.03 | 24.06 | 24.14 | 24.14 | 504,400 |
Jul 29, 2024 | 26.25 | 26.69 | 24.90 | 25.01 | 25.01 | 473,400 |
Jul 26, 2024 | 25.62 | 26.29 | 25.20 | 26.07 | 26.07 | 377,600 |
Jul 25, 2024 | 25.29 | 25.85 | 24.72 | 24.98 | 24.98 | 375,000 |
Jul 24, 2024 | 25.88 | 26.88 | 25.03 | 25.06 | 25.06 | 625,900 |
Jul 23, 2024 | 24.76 | 26.64 | 24.52 | 26.38 | 26.38 | 755,000 |
Jul 22, 2024 | 23.96 | 24.88 | 23.70 | 24.63 | 24.63 | 443,600 |
Jul 19, 2024 | 23.94 | 24.31 | 23.55 | 23.73 | 23.73 | 786,600 |
Jul 18, 2024 | 24.24 | 24.78 | 23.09 | 23.86 | 23.86 | 492,900 |
Jul 17, 2024 | 24.41 | 25.05 | 23.86 | 23.91 | 23.91 | 749,100 |
Jul 16, 2024 | 24.59 | 25.10 | 24.05 | 25.02 | 25.02 | 561,700 |
Jul 15, 2024 | 24.19 | 25.23 | 23.99 | 24.65 | 24.65 | 647,600 |
Jul 12, 2024 | 23.86 | 24.30 | 23.50 | 23.86 | 23.86 | 480,600 |
Jul 11, 2024 | 22.50 | 23.60 | 22.02 | 23.47 | 23.47 | 717,600 |
Jul 10, 2024 | 21.65 | 22.02 | 21.31 | 21.85 | 21.85 | 325,200 |
Jul 09, 2024 | 21.37 | 21.73 | 21.22 | 21.46 | 21.46 | 591,100 |
Jul 08, 2024 | 21.44 | 21.67 | 21.28 | 21.51 | 21.51 | 251,800 |
Jul 05, 2024 | 21.61 | 21.76 | 20.99 | 21.14 | 21.14 | 303,800 |
Jul 03, 2024 | 21.41 | 21.83 | 21.34 | 21.79 | 21.79 | 347,600 |
Jul 02, 2024 | 21.15 | 21.30 | 20.87 | 21.29 | 21.29 | 525,500 |
Jul 01, 2024 | 21.85 | 21.93 | 20.84 | 21.06 | 21.06 | 474,700 |
Jun 28, 2024 | 21.99 | 22.83 | 21.69 | 21.78 | 21.78 | 1,200,400 |
Jun 27, 2024 | 21.90 | 22.18 | 21.53 | 21.95 | 21.95 | 445,800 |
Jun 26, 2024 | 21.75 | 21.95 | 21.56 | 21.89 | 21.89 | 332,100 |
Jun 25, 2024 | 22.00 | 22.15 | 21.52 | 21.93 | 21.93 | 340,500 |
Jun 24, 2024 | 21.74 | 22.08 | 21.60 | 21.89 | 21.89 | 330,100 |
Jun 21, 2024 | 21.74 | 21.76 | 20.48 | 21.68 | 21.68 | 1,529,600 |
Jun 20, 2024 | 21.81 | 22.24 | 21.44 | 22.06 | 22.06 | 428,700 |
Jun 18, 2024 | 21.19 | 21.79 | 20.90 | 21.73 | 21.73 | 503,500 |
Jun 17, 2024 | 20.72 | 21.23 | 20.49 | 21.22 | 21.22 | 539,400 |
Jun 14, 2024 | 20.22 | 21.53 | 20.22 | 20.72 | 20.72 | 933,200 |
Jun 13, 2024 | 19.74 | 19.85 | 19.15 | 19.20 | 19.20 | 342,600 |
Jun 12, 2024 | 20.28 | 20.40 | 19.82 | 19.87 | 19.87 | 382,500 |
Jun 11, 2024 | 19.49 | 20.00 | 19.29 | 19.50 | 19.50 | 458,400 |
Jun 10, 2024 | 19.51 | 19.99 | 19.30 | 19.66 | 19.66 | 615,500 |
Jun 07, 2024 | 20.46 | 20.56 | 19.82 | 19.87 | 19.87 | 538,700 |
Jun 06, 2024 | 21.26 | 21.38 | 20.28 | 20.60 | 20.60 | 478,400 |
Jun 05, 2024 | 21.00 | 21.31 | 20.63 | 21.31 | 21.31 | 856,100 |
Jun 04, 2024 | 21.37 | 21.59 | 20.07 | 20.58 | 20.58 | 1,292,400 |
Jun 03, 2024 | 22.44 | 22.49 | 21.34 | 21.65 | 21.65 | 599,100 |
May 31, 2024 | 22.54 | 23.19 | 21.80 | 22.06 | 22.06 | 1,480,000 |
May 30, 2024 | 22.10 | 22.65 | 21.73 | 22.59 | 22.59 | 565,000 |
May 29, 2024 | 21.50 | 22.09 | 21.19 | 21.96 | 21.96 | 511,700 |
May 28, 2024 | 21.82 | 21.93 | 21.16 | 21.50 | 21.50 | 424,500 |
May 24, 2024 | 20.94 | 21.80 | 20.91 | 21.67 | 21.67 | 375,700 |
May 23, 2024 | 21.02 | 21.23 | 20.57 | 20.84 | 20.84 | 444,100 |
May 22, 2024 | 20.64 | 21.01 | 20.51 | 20.89 | 20.89 | 425,600 |
May 21, 2024 | 19.95 | 20.58 | 19.90 | 20.51 | 20.51 | 396,200 |
May 20, 2024 | 19.60 | 20.33 | 19.51 | 20.07 | 20.07 | 405,500 |
May 17, 2024 | 19.70 | 19.91 | 19.37 | 19.68 | 19.68 | 470,900 |
May 16, 2024 | 19.71 | 19.89 | 19.25 | 19.60 | 19.60 | 669,000 |
May 15, 2024 | 19.99 | 20.63 | 19.66 | 19.72 | 19.72 | 948,200 |
May 14, 2024 | 19.01 | 19.56 | 18.86 | 19.51 | 19.51 | 461,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |