Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 23.22 | 23.35 | 22.47 | 23.35 | 23.35 | 5,500 |
Nov 21, 2024 | 22.31 | 23.90 | 22.31 | 23.52 | 23.52 | 5,600 |
Nov 20, 2024 | 22.28 | 22.95 | 22.17 | 22.80 | 22.80 | 3,600 |
Nov 19, 2024 | 22.04 | 22.51 | 22.00 | 22.00 | 22.00 | 3,500 |
Nov 18, 2024 | 21.85 | 22.50 | 21.80 | 22.00 | 22.00 | 2,800 |
Nov 15, 2024 | 22.01 | 22.50 | 21.55 | 22.46 | 22.46 | 4,200 |
Nov 14, 2024 | 21.65 | 22.51 | 21.42 | 22.00 | 22.00 | 2,200 |
Nov 13, 2024 | 21.74 | 21.93 | 21.41 | 21.60 | 21.60 | 2,200 |
Nov 12, 2024 | 21.58 | 22.51 | 20.50 | 21.74 | 21.74 | 1,800 |
Nov 11, 2024 | 21.19 | 22.10 | 21.19 | 22.02 | 22.02 | 1,300 |
Nov 08, 2024 | 22.35 | 22.35 | 21.58 | 21.76 | 21.76 | 3,100 |
Nov 07, 2024 | 21.99 | 22.36 | 21.81 | 22.36 | 22.36 | 5,900 |
Nov 06, 2024 | 21.99 | 22.18 | 21.94 | 22.18 | 22.18 | 1,600 |
Nov 05, 2024 | 21.72 | 22.00 | 21.49 | 21.85 | 21.85 | 8,800 |
Nov 04, 2024 | 21.28 | 21.88 | 21.28 | 21.88 | 21.88 | 8,100 |
Nov 01, 2024 | 22.00 | 22.00 | 21.69 | 21.79 | 21.79 | 1,200 |
Oct 31, 2024 | 22.00 | 22.18 | 21.50 | 21.82 | 21.82 | 2,800 |
Oct 30, 2024 | 21.57 | 21.70 | 21.16 | 21.70 | 21.70 | 1,600 |
Oct 29, 2024 | 21.51 | 21.62 | 21.30 | 21.60 | 21.60 | 1,500 |
Oct 28, 2024 | 21.17 | 22.00 | 21.17 | 21.61 | 21.61 | 1,300 |
Oct 25, 2024 | 21.00 | 21.80 | 20.62 | 21.29 | 21.29 | 10,500 |
Oct 24, 2024 | 20.80 | 21.63 | 20.76 | 21.00 | 21.00 | 5,800 |
Oct 23, 2024 | 20.50 | 20.70 | 20.35 | 20.35 | 20.35 | 2,900 |
Oct 22, 2024 | 20.10 | 20.52 | 20.00 | 20.52 | 20.52 | 15,500 |
Oct 21, 2024 | 21.00 | 21.00 | 20.06 | 20.06 | 20.06 | 4,400 |
Oct 18, 2024 | 21.61 | 21.61 | 21.10 | 21.10 | 21.10 | 2,100 |
Oct 17, 2024 | 20.75 | 21.50 | 20.75 | 21.38 | 21.38 | 5,800 |
Oct 16, 2024 | 20.80 | 21.52 | 20.50 | 20.69 | 20.69 | 7,400 |
Oct 15, 2024 | 20.50 | 20.96 | 20.50 | 20.66 | 20.66 | 3,000 |
Oct 14, 2024 | 21.02 | 22.39 | 21.01 | 21.01 | 21.01 | 1,300 |
Oct 11, 2024 | 21.00 | 21.65 | 20.77 | 20.77 | 20.77 | 2,000 |
Oct 10, 2024 | 21.34 | 22.55 | 20.73 | 20.73 | 20.73 | 26,500 |
Oct 09, 2024 | 21.29 | 21.88 | 21.01 | 21.30 | 21.30 | 8,100 |
Oct 08, 2024 | 21.56 | 22.14 | 21.56 | 21.80 | 21.80 | 4,700 |
Oct 07, 2024 | 21.65 | 21.95 | 21.65 | 21.95 | 21.95 | 1,600 |
Oct 04, 2024 | 21.80 | 22.33 | 21.30 | 22.23 | 22.23 | 16,000 |
Oct 03, 2024 | 22.00 | 22.10 | 21.55 | 21.75 | 21.75 | 5,600 |
Oct 02, 2024 | 21.98 | 23.06 | 21.65 | 22.18 | 22.18 | 26,900 |
Oct 01, 2024 | 23.25 | 23.25 | 21.51 | 22.28 | 22.28 | 9,000 |
Sep 30, 2024 | 22.95 | 23.71 | 22.71 | 22.90 | 22.90 | 3,300 |
Sep 27, 2024 | 23.00 | 23.44 | 22.24 | 23.28 | 23.28 | 4,900 |
Sep 26, 2024 | 24.25 | 25.25 | 23.62 | 23.62 | 23.62 | 11,200 |
Sep 25, 2024 | 21.54 | 25.00 | 21.54 | 24.35 | 24.35 | 20,000 |
Sep 24, 2024 | 21.39 | 21.98 | 21.00 | 21.70 | 21.70 | 4,700 |
Sep 23, 2024 | 22.04 | 22.15 | 21.28 | 21.42 | 21.42 | 3,000 |
Sep 20, 2024 | 20.49 | 21.80 | 20.49 | 21.80 | 21.80 | 6,000 |
Sep 19, 2024 | 19.96 | 20.56 | 19.96 | 20.56 | 20.56 | 1,000 |
Sep 18, 2024 | 20.48 | 20.59 | 19.85 | 19.85 | 19.85 | 8,100 |
Sep 17, 2024 | 20.00 | 20.62 | 20.00 | 20.18 | 20.18 | 5,600 |
Sep 16, 2024 | 19.99 | 20.55 | 19.92 | 20.05 | 20.05 | 8,700 |
Sep 13, 2024 | 18.00 | 19.80 | 18.00 | 19.79 | 19.79 | 2,500 |
Sep 12, 2024 | 19.56 | 20.00 | 19.56 | 19.85 | 19.85 | 1,600 |
Sep 11, 2024 | 20.24 | 20.24 | 20.17 | 20.17 | 20.17 | 1,400 |
Sep 10, 2024 | 19.97 | 19.97 | 19.67 | 19.88 | 19.88 | 1,000 |
Sep 10, 2024 | 0.27 Dividend | |||||
Sep 09, 2024 | 19.42 | 20.45 | 19.38 | 20.27 | 20.00 | 20,600 |
Sep 06, 2024 | 19.76 | 20.00 | 19.18 | 19.42 | 19.16 | 16,500 |
Sep 05, 2024 | 19.24 | 19.79 | 18.96 | 18.96 | 18.71 | 6,100 |
Sep 04, 2024 | 18.84 | 19.50 | 18.40 | 18.96 | 18.71 | 11,100 |
Sep 03, 2024 | 18.07 | 18.81 | 18.07 | 18.25 | 18.01 | 10,500 |
Aug 30, 2024 | 18.54 | 19.18 | 18.50 | 18.59 | 18.34 | 2,300 |
Aug 29, 2024 | 18.40 | 18.83 | 18.40 | 18.50 | 18.25 | 4,400 |
Aug 28, 2024 | 18.00 | 18.73 | 18.00 | 18.48 | 18.23 | 2,300 |
Aug 27, 2024 | 18.52 | 18.52 | 17.51 | 18.20 | 17.96 | 3,100 |
Aug 26, 2024 | 18.61 | 18.75 | 18.00 | 18.38 | 18.14 | 5,700 |
Aug 23, 2024 | 18.55 | 19.26 | 18.55 | 18.81 | 18.56 | 5,100 |
Aug 22, 2024 | 18.60 | 18.89 | 18.31 | 18.88 | 18.63 | 12,000 |
Aug 21, 2024 | 18.25 | 18.69 | 17.95 | 18.14 | 17.90 | 10,900 |
Aug 20, 2024 | 18.00 | 18.34 | 17.75 | 18.13 | 17.89 | 12,000 |
Aug 19, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.74 | 500 |
Aug 16, 2024 | 17.62 | 17.70 | 17.62 | 17.70 | 17.46 | 600 |
Aug 15, 2024 | 17.51 | 17.89 | 17.51 | 17.89 | 17.65 | 2,000 |
Aug 14, 2024 | 18.13 | 18.75 | 17.55 | 17.67 | 17.43 | 8,200 |
Aug 13, 2024 | 17.51 | 18.14 | 17.50 | 17.68 | 17.44 | 6,200 |
Aug 12, 2024 | 18.07 | 18.10 | 17.70 | 17.72 | 17.48 | 2,200 |
Aug 09, 2024 | 17.62 | 17.87 | 17.40 | 17.80 | 17.56 | 4,400 |
Aug 08, 2024 | 18.03 | 18.18 | 17.19 | 17.50 | 17.27 | 14,000 |
Aug 07, 2024 | 17.77 | 18.49 | 17.77 | 18.49 | 18.24 | 1,800 |
Aug 06, 2024 | 17.70 | 17.75 | 17.50 | 17.65 | 17.41 | 4,900 |
Aug 05, 2024 | 17.50 | 18.29 | 16.75 | 18.00 | 17.76 | 5,100 |
Aug 02, 2024 | 18.45 | 18.87 | 17.00 | 17.60 | 17.37 | 10,700 |
Aug 01, 2024 | 19.38 | 19.38 | 19.05 | 19.14 | 18.89 | 700 |
Jul 31, 2024 | 18.50 | 18.61 | 18.27 | 18.61 | 18.36 | 900 |
Jul 30, 2024 | 18.85 | 18.85 | 18.36 | 18.36 | 18.12 | 1,300 |
Jul 29, 2024 | 19.26 | 19.26 | 18.50 | 18.50 | 18.25 | 2,100 |
Jul 26, 2024 | 18.90 | 19.08 | 18.69 | 18.85 | 18.60 | 5,900 |
Jul 25, 2024 | 18.90 | 19.08 | 18.90 | 19.08 | 18.83 | 1,400 |
Jul 24, 2024 | 19.50 | 19.50 | 18.84 | 19.07 | 18.82 | 900 |
Jul 23, 2024 | 18.71 | 19.48 | 18.71 | 19.43 | 19.17 | 1,600 |
Jul 22, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.23 | 500 |
Jul 19, 2024 | 18.77 | 19.50 | 18.77 | 19.50 | 19.24 | 4,700 |
Jul 18, 2024 | 18.60 | 19.48 | 18.60 | 18.72 | 18.47 | 8,900 |
Jul 17, 2024 | 18.18 | 18.40 | 18.18 | 18.40 | 18.15 | 400 |
Jul 16, 2024 | 18.22 | 19.19 | 18.22 | 19.12 | 18.87 | 3,700 |
Jul 15, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.48 | 800 |
Jul 12, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.67 | 300 |
Jul 11, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.67 | 300 |
Jul 10, 2024 | 17.70 | 18.40 | 17.70 | 18.40 | 18.15 | 600 |
Jul 09, 2024 | 18.80 | 18.89 | 18.80 | 18.89 | 18.64 | 700 |
Jul 08, 2024 | 17.91 | 18.69 | 17.91 | 18.50 | 18.25 | 5,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |