Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 17.47 | 17.47 | 17.16 | 17.17 | 17.17 | 70,700 |
Oct 03, 2024 | 17.17 | 17.32 | 17.00 | 17.25 | 17.25 | 53,700 |
Oct 02, 2024 | 17.32 | 17.48 | 17.30 | 17.32 | 17.32 | 40,700 |
Oct 01, 2024 | 17.56 | 17.56 | 17.13 | 17.41 | 17.41 | 63,500 |
Sept 30, 2024 | 17.82 | 17.82 | 17.44 | 17.55 | 17.55 | 74,900 |
Sept 27, 2024 | 17.78 | 17.93 | 17.62 | 17.88 | 17.88 | 63,200 |
Sept 26, 2024 | 17.99 | 17.99 | 17.55 | 17.61 | 17.61 | 53,100 |
Sept 25, 2024 | 17.85 | 17.89 | 17.66 | 17.77 | 17.77 | 78,100 |
Sept 24, 2024 | 17.90 | 17.95 | 17.74 | 17.80 | 17.80 | 45,300 |
Sept 23, 2024 | 18.22 | 18.22 | 17.70 | 17.86 | 17.86 | 52,200 |
Sept 20, 2024 | 18.40 | 18.40 | 18.13 | 18.20 | 18.20 | 158,700 |
Sept 19, 2024 | 18.55 | 18.55 | 18.35 | 18.52 | 18.52 | 46,900 |
Sept 18, 2024 | 18.01 | 18.45 | 17.93 | 18.17 | 18.17 | 69,800 |
Sept 17, 2024 | 18.23 | 18.28 | 17.96 | 18.09 | 18.09 | 54,900 |
Sept 16, 2024 | 18.12 | 18.22 | 17.93 | 18.04 | 18.04 | 43,000 |
Sept 13, 2024 | 17.88 | 18.43 | 17.80 | 18.14 | 18.14 | 65,400 |
Sept 12, 2024 | 17.47 | 17.72 | 17.38 | 17.68 | 17.68 | 45,800 |
Sept 11, 2024 | 17.21 | 17.39 | 16.97 | 17.33 | 17.33 | 45,400 |
Sept 10, 2024 | 16.99 | 17.38 | 16.93 | 17.34 | 17.34 | 36,600 |
Sept 09, 2024 | 16.94 | 17.29 | 16.84 | 17.01 | 17.01 | 55,100 |
Sept 06, 2024 | 17.17 | 17.34 | 16.82 | 16.91 | 16.91 | 45,300 |
Sept 05, 2024 | 17.21 | 17.35 | 17.08 | 17.11 | 17.11 | 42,900 |
Sept 04, 2024 | 17.35 | 17.55 | 17.15 | 17.25 | 17.25 | 57,900 |
Sept 03, 2024 | 17.77 | 17.95 | 17.36 | 17.36 | 17.36 | 58,600 |
Aug 30, 2024 | 17.80 | 17.95 | 17.65 | 17.89 | 17.89 | 119,100 |
Aug 29, 2024 | 17.87 | 17.98 | 17.53 | 17.79 | 17.79 | 63,800 |
Aug 28, 2024 | 17.96 | 18.24 | 17.64 | 17.74 | 17.74 | 45,300 |
Aug 27, 2024 | 18.03 | 18.07 | 17.92 | 17.97 | 17.97 | 70,000 |
Aug 26, 2024 | 18.35 | 18.47 | 18.09 | 18.09 | 18.09 | 92,400 |
Aug 23, 2024 | 17.75 | 18.27 | 17.52 | 18.17 | 18.17 | 64,900 |
Aug 22, 2024 | 17.62 | 17.62 | 17.54 | 17.58 | 17.58 | 36,000 |
Aug 21, 2024 | 17.59 | 17.69 | 17.41 | 17.57 | 17.57 | 42,000 |
Aug 20, 2024 | 17.52 | 17.52 | 17.27 | 17.45 | 17.45 | 49,700 |
Aug 19, 2024 | 17.22 | 17.51 | 17.22 | 17.45 | 17.45 | 25,000 |
Aug 16, 2024 | 17.13 | 17.27 | 17.13 | 17.24 | 17.24 | 31,000 |
Aug 15, 2024 | 17.00 | 17.36 | 16.81 | 17.12 | 17.12 | 60,800 |
Aug 14, 2024 | 16.88 | 16.88 | 16.70 | 16.79 | 16.79 | 26,800 |
Aug 13, 2024 | 16.73 | 16.98 | 16.50 | 16.89 | 16.89 | 32,700 |
Aug 12, 2024 | 16.88 | 16.93 | 16.50 | 16.58 | 16.58 | 43,800 |
Aug 09, 2024 | 17.00 | 17.00 | 16.78 | 16.92 | 16.92 | 46,100 |
Aug 08, 2024 | 16.73 | 16.97 | 16.53 | 16.88 | 16.88 | 47,900 |
Aug 07, 2024 | 17.06 | 17.14 | 16.52 | 16.59 | 16.59 | 51,800 |
Aug 06, 2024 | 16.70 | 16.91 | 16.55 | 16.85 | 16.85 | 78,200 |
Aug 05, 2024 | 16.90 | 17.08 | 16.60 | 16.77 | 16.77 | 98,700 |
Aug 02, 2024 | 18.16 | 18.64 | 17.60 | 17.70 | 17.70 | 87,100 |
Aug 01, 2024 | 19.05 | 19.21 | 18.40 | 18.76 | 18.76 | 86,600 |
Jul 31, 2024 | 19.25 | 19.36 | 18.74 | 19.00 | 19.00 | 94,200 |
Jul 30, 2024 | 19.21 | 19.24 | 18.95 | 19.22 | 19.22 | 49,700 |
Jul 29, 2024 | 19.35 | 19.39 | 18.85 | 19.06 | 19.06 | 64,500 |
Jul 26, 2024 | 19.24 | 19.36 | 18.60 | 19.29 | 19.29 | 69,100 |
Jul 25, 2024 | 18.78 | 19.16 | 18.64 | 18.96 | 18.96 | 120,400 |
Jul 24, 2024 | 18.90 | 19.28 | 18.71 | 18.74 | 18.74 | 85,000 |
Jul 23, 2024 | 18.87 | 19.12 | 18.80 | 19.03 | 19.03 | 80,800 |
Jul 22, 2024 | 18.86 | 18.92 | 18.52 | 18.85 | 18.85 | 55,800 |
Jul 19, 2024 | 19.09 | 19.13 | 18.62 | 18.76 | 18.76 | 52,200 |
Jul 18, 2024 | 19.39 | 19.82 | 19.05 | 19.08 | 19.08 | 78,600 |
Jul 17, 2024 | 19.02 | 19.67 | 18.89 | 19.58 | 19.58 | 190,000 |
Jul 16, 2024 | 18.50 | 19.07 | 18.40 | 19.05 | 19.05 | 126,100 |
Jul 15, 2024 | 18.12 | 18.40 | 18.02 | 18.33 | 18.33 | 129,200 |
Jul 12, 2024 | 17.89 | 18.14 | 17.68 | 17.88 | 17.88 | 70,100 |
Jul 11, 2024 | 17.25 | 17.74 | 17.04 | 17.69 | 17.69 | 106,700 |
Jul 10, 2024 | 16.72 | 16.87 | 16.63 | 16.87 | 16.87 | 32,000 |
Jul 09, 2024 | 16.82 | 16.82 | 16.52 | 16.71 | 16.71 | 32,700 |
Jul 08, 2024 | 16.99 | 17.00 | 16.68 | 16.80 | 16.80 | 41,400 |
Jul 05, 2024 | 16.79 | 16.95 | 16.70 | 16.86 | 16.86 | 35,400 |
Jul 03, 2024 | 16.94 | 17.01 | 16.80 | 16.83 | 16.83 | 18,800 |
Jul 02, 2024 | 16.84 | 16.93 | 16.79 | 16.86 | 16.86 | 34,400 |
Jul 01, 2024 | 17.01 | 17.01 | 16.51 | 16.84 | 16.84 | 70,000 |
Jun 28, 2024 | 16.94 | 17.07 | 16.70 | 17.06 | 17.06 | 289,000 |
Jun 27, 2024 | 16.73 | 16.84 | 16.66 | 16.82 | 16.82 | 37,700 |
Jun 26, 2024 | 16.24 | 16.79 | 16.24 | 16.75 | 16.75 | 57,000 |
Jun 25, 2024 | 16.62 | 16.62 | 16.22 | 16.37 | 16.37 | 74,300 |
Jun 24, 2024 | 16.65 | 16.66 | 16.40 | 16.57 | 16.57 | 59,800 |
Jun 21, 2024 | 16.85 | 16.85 | 16.47 | 16.60 | 16.60 | 131,000 |
Jun 20, 2024 | 16.82 | 16.98 | 16.82 | 16.87 | 16.87 | 41,000 |
Jun 18, 2024 | 16.76 | 16.82 | 16.56 | 16.78 | 16.78 | 57,900 |
Jun 17, 2024 | 16.61 | 16.77 | 16.40 | 16.74 | 16.74 | 44,200 |
Jun 14, 2024 | 16.71 | 16.74 | 16.57 | 16.61 | 16.61 | 55,400 |
Jun 13, 2024 | 16.69 | 16.92 | 16.54 | 16.91 | 16.91 | 60,000 |
Jun 12, 2024 | 17.27 | 17.29 | 16.77 | 16.80 | 16.80 | 67,100 |
Jun 11, 2024 | 16.89 | 16.95 | 16.72 | 16.82 | 16.82 | 55,000 |
Jun 10, 2024 | 16.73 | 16.93 | 16.66 | 16.91 | 16.91 | 60,200 |
Jun 07, 2024 | 16.86 | 16.97 | 16.74 | 16.85 | 16.85 | 62,400 |
Jun 06, 2024 | 17.04 | 17.26 | 16.97 | 17.00 | 17.00 | 50,500 |
Jun 05, 2024 | 17.06 | 17.17 | 16.87 | 17.14 | 17.14 | 63,000 |
Jun 04, 2024 | 17.62 | 17.62 | 17.00 | 17.04 | 17.04 | 104,600 |
Jun 03, 2024 | 18.26 | 18.28 | 17.63 | 17.63 | 17.63 | 112,900 |
May 31, 2024 | 18.00 | 18.26 | 18.00 | 18.23 | 18.23 | 1,210,700 |
May 30, 2024 | 18.05 | 18.22 | 17.96 | 17.97 | 17.97 | 94,000 |
May 29, 2024 | 17.87 | 18.20 | 17.75 | 18.01 | 18.01 | 124,500 |
May 28, 2024 | 18.51 | 18.98 | 17.93 | 18.03 | 18.03 | 154,500 |
May 24, 2024 | 18.05 | 18.54 | 17.97 | 18.46 | 18.46 | 100,600 |
May 23, 2024 | 18.14 | 18.63 | 17.88 | 17.95 | 17.95 | 123,200 |
May 22, 2024 | 17.73 | 18.24 | 17.73 | 18.16 | 18.16 | 148,800 |
May 21, 2024 | 17.81 | 17.96 | 17.75 | 17.77 | 17.77 | 109,300 |
May 20, 2024 | 17.91 | 18.24 | 17.86 | 17.87 | 17.87 | 119,300 |
May 17, 2024 | 17.87 | 18.44 | 17.75 | 17.98 | 17.98 | 139,700 |
May 16, 2024 | 16.76 | 18.07 | 16.76 | 17.84 | 17.84 | 229,700 |
May 15, 2024 | 16.22 | 16.88 | 16.16 | 16.84 | 16.84 | 110,200 |
May 14, 2024 | 16.16 | 16.27 | 16.00 | 16.11 | 16.11 | 33,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |