Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 29.06 | 29.59 | 28.04 | 28.71 | 28.71 | 843,700 |
Aug 29, 2024 | 27.16 | 29.55 | 26.80 | 28.51 | 28.51 | 1,407,400 |
Aug 28, 2024 | 28.56 | 28.70 | 26.55 | 26.71 | 26.71 | 1,136,400 |
Aug 27, 2024 | 30.06 | 30.06 | 28.16 | 28.81 | 28.81 | 995,000 |
Aug 26, 2024 | 30.65 | 31.65 | 29.70 | 29.76 | 29.76 | 1,070,200 |
Aug 23, 2024 | 30.00 | 31.82 | 29.50 | 30.95 | 30.95 | 1,467,100 |
Aug 22, 2024 | 31.33 | 32.05 | 29.62 | 29.84 | 29.84 | 1,185,700 |
Aug 21, 2024 | 30.25 | 32.25 | 29.38 | 31.21 | 31.21 | 2,127,300 |
Aug 20, 2024 | 30.46 | 31.20 | 29.23 | 29.86 | 29.86 | 1,534,800 |
Aug 19, 2024 | 28.77 | 31.59 | 27.89 | 30.46 | 30.46 | 2,564,000 |
Aug 16, 2024 | 28.20 | 29.69 | 26.81 | 28.51 | 28.51 | 2,615,400 |
Aug 15, 2024 | 24.15 | 28.82 | 24.00 | 28.39 | 28.39 | 3,769,100 |
Aug 14, 2024 | 24.10 | 25.54 | 23.40 | 23.70 | 23.70 | 1,824,400 |
Aug 13, 2024 | 21.70 | 24.73 | 21.09 | 23.89 | 23.89 | 2,842,100 |
Aug 12, 2024 | 21.56 | 23.43 | 21.02 | 22.03 | 22.03 | 2,605,300 |
Aug 09, 2024 | 25.31 | 27.14 | 21.60 | 21.85 | 21.85 | 4,215,000 |
Aug 08, 2024 | 28.75 | 30.66 | 23.52 | 26.02 | 26.02 | 6,950,500 |
Aug 07, 2024 | 29.00 | 30.49 | 25.83 | 30.20 | 30.20 | 5,044,900 |
Aug 06, 2024 | 37.01 | 38.21 | 26.80 | 30.49 | 30.49 | 8,640,500 |
Aug 05, 2024 | 26.00 | 42.20 | 25.74 | 35.08 | 35.08 | 13,974,100 |
Aug 02, 2024 | 23.00 | 29.50 | 20.50 | 29.11 | 29.11 | 8,086,700 |
Aug 01, 2024 | 23.95 | 23.95 | 21.02 | 23.49 | 23.49 | 4,338,100 |
Jul 31, 2024 | 17.75 | 23.45 | 17.75 | 22.22 | 22.22 | 7,051,100 |
Jul 30, 2024 | 18.53 | 19.80 | 17.47 | 17.57 | 17.57 | 4,540,700 |
Jul 29, 2024 | 15.07 | 18.15 | 14.42 | 18.02 | 18.02 | 5,730,900 |
Jul 26, 2024 | 12.94 | 14.94 | 12.86 | 14.92 | 14.92 | 3,659,400 |
Jul 25, 2024 | 11.82 | 12.85 | 11.61 | 12.75 | 12.75 | 1,558,500 |
Jul 24, 2024 | 11.99 | 12.35 | 11.59 | 11.71 | 11.71 | 1,683,300 |
Jul 23, 2024 | 12.75 | 13.29 | 11.98 | 12.05 | 12.05 | 2,363,700 |
Jul 22, 2024 | 10.43 | 13.79 | 10.42 | 12.83 | 12.83 | 10,715,200 |
Jul 19, 2024 | 10.26 | 10.68 | 9.98 | 10.08 | 10.08 | 2,371,800 |
Jul 18, 2024 | 9.58 | 10.73 | 9.47 | 10.18 | 10.18 | 5,117,500 |
Jul 17, 2024 | 9.85 | 10.60 | 8.85 | 9.57 | 9.57 | 16,090,600 |
Jul 16, 2024 | 12.40 | 13.87 | 12.06 | 13.53 | 13.53 | 2,536,200 |
Jul 15, 2024 | 11.65 | 12.36 | 11.61 | 12.33 | 12.33 | 1,864,400 |
Jul 12, 2024 | 11.18 | 12.05 | 11.13 | 11.51 | 11.51 | 1,669,800 |
Jul 11, 2024 | 11.38 | 12.39 | 10.94 | 10.99 | 10.99 | 2,650,200 |
Jul 10, 2024 | 11.80 | 12.24 | 11.06 | 11.16 | 11.16 | 1,878,900 |
Jul 09, 2024 | 9.88 | 12.37 | 9.80 | 11.55 | 11.55 | 5,251,100 |
Jul 08, 2024 | 10.20 | 10.54 | 9.59 | 9.84 | 9.84 | 2,479,500 |
Jul 05, 2024 | 10.83 | 11.13 | 10.00 | 10.22 | 10.22 | 2,698,700 |
Jul 03, 2024 | 11.74 | 11.93 | 10.58 | 10.77 | 10.77 | 2,289,300 |
Jul 02, 2024 | 11.94 | 12.66 | 11.35 | 11.79 | 11.79 | 2,838,600 |
Jul 01, 2024 | 10.64 | 13.13 | 10.00 | 12.14 | 12.14 | 10,655,100 |
Jun 28, 2024 | 18.95 | 19.06 | 8.79 | 12.35 | 12.35 | 17,899,500 |
Jun 27, 2024 | 18.60 | 19.05 | 18.36 | 18.95 | 18.95 | 604,200 |
Jun 26, 2024 | 19.25 | 19.38 | 18.42 | 18.56 | 18.56 | 655,100 |
Jun 25, 2024 | 19.80 | 19.80 | 19.27 | 19.29 | 19.29 | 520,300 |
Jun 24, 2024 | 20.02 | 20.50 | 19.55 | 19.80 | 19.80 | 884,900 |
Jun 21, 2024 | 19.82 | 20.25 | 19.68 | 20.02 | 20.02 | 1,130,000 |
Jun 20, 2024 | 19.48 | 20.06 | 19.22 | 19.98 | 19.98 | 467,900 |
Jun 18, 2024 | 19.72 | 19.74 | 19.21 | 19.51 | 19.51 | 504,500 |
Jun 17, 2024 | 19.72 | 20.11 | 19.37 | 19.88 | 19.88 | 436,000 |
Jun 14, 2024 | 19.80 | 20.92 | 19.57 | 19.72 | 19.72 | 688,200 |
Jun 13, 2024 | 19.44 | 19.94 | 18.87 | 19.89 | 19.89 | 464,100 |
Jun 12, 2024 | 19.34 | 19.75 | 18.84 | 19.07 | 19.07 | 562,900 |
Jun 11, 2024 | 19.00 | 19.30 | 18.67 | 18.81 | 18.81 | 784,300 |
Jun 10, 2024 | 19.72 | 19.72 | 18.91 | 19.13 | 19.13 | 754,600 |
Jun 07, 2024 | 19.73 | 19.94 | 19.42 | 19.63 | 19.63 | 775,700 |
Jun 06, 2024 | 20.84 | 20.84 | 19.78 | 19.94 | 19.94 | 881,800 |
Jun 05, 2024 | 21.17 | 21.35 | 20.50 | 20.68 | 20.68 | 702,200 |
Jun 04, 2024 | 21.79 | 22.10 | 20.63 | 21.04 | 21.04 | 1,198,100 |
Jun 03, 2024 | 21.99 | 22.45 | 21.47 | 22.00 | 22.00 | 367,800 |
May 31, 2024 | 22.74 | 22.90 | 21.55 | 22.03 | 22.03 | 598,900 |
May 30, 2024 | 21.54 | 22.56 | 21.38 | 22.45 | 22.45 | 426,500 |
May 29, 2024 | 21.19 | 21.70 | 21.16 | 21.28 | 21.28 | 353,600 |
May 28, 2024 | 21.86 | 22.00 | 21.15 | 21.67 | 21.67 | 384,600 |
May 24, 2024 | 21.57 | 22.80 | 21.44 | 21.72 | 21.72 | 637,800 |
May 23, 2024 | 22.22 | 22.23 | 21.41 | 21.80 | 21.80 | 376,200 |
May 22, 2024 | 22.16 | 22.35 | 21.52 | 22.12 | 22.12 | 327,400 |
May 21, 2024 | 22.21 | 22.47 | 21.89 | 22.27 | 22.27 | 311,100 |
May 20, 2024 | 23.15 | 23.59 | 22.04 | 22.10 | 22.10 | 649,100 |
May 17, 2024 | 22.12 | 23.39 | 21.36 | 23.12 | 23.12 | 774,600 |
May 16, 2024 | 23.00 | 23.11 | 21.47 | 21.56 | 21.56 | 643,700 |
May 15, 2024 | 23.50 | 24.12 | 22.82 | 23.01 | 23.01 | 867,800 |
May 14, 2024 | 21.50 | 23.46 | 21.48 | 23.33 | 23.33 | 1,799,000 |
May 13, 2024 | 20.50 | 21.55 | 20.26 | 20.62 | 20.62 | 592,900 |
May 10, 2024 | 21.09 | 21.12 | 20.04 | 20.23 | 20.23 | 608,600 |
May 09, 2024 | 21.66 | 21.80 | 20.95 | 21.11 | 21.11 | 549,500 |
May 08, 2024 | 21.71 | 23.73 | 21.13 | 21.57 | 21.57 | 1,189,900 |
May 07, 2024 | 21.63 | 21.91 | 19.93 | 21.83 | 21.83 | 1,199,100 |
May 06, 2024 | 22.06 | 22.11 | 21.46 | 21.52 | 21.52 | 841,300 |
May 03, 2024 | 22.15 | 22.36 | 21.99 | 22.05 | 22.05 | 1,147,900 |
May 02, 2024 | 22.20 | 22.25 | 21.89 | 22.06 | 22.06 | 1,051,100 |
May 01, 2024 | 22.11 | 22.26 | 21.91 | 22.14 | 22.14 | 954,900 |
Apr 30, 2024 | 22.02 | 22.40 | 22.01 | 22.15 | 22.15 | 812,800 |
Apr 29, 2024 | 22.33 | 22.50 | 21.95 | 22.30 | 22.30 | 853,900 |
Apr 26, 2024 | 22.00 | 22.46 | 21.69 | 22.34 | 22.34 | 1,080,600 |
Apr 25, 2024 | 20.58 | 21.88 | 20.43 | 21.73 | 21.73 | 911,700 |
Apr 24, 2024 | 20.68 | 20.84 | 20.17 | 20.74 | 20.74 | 481,000 |
Apr 23, 2024 | 20.65 | 21.21 | 20.35 | 20.55 | 20.55 | 499,200 |
Apr 22, 2024 | 19.80 | 20.84 | 19.74 | 20.50 | 20.50 | 768,600 |
Apr 19, 2024 | 21.01 | 21.20 | 19.47 | 19.64 | 19.64 | 1,318,400 |
Apr 18, 2024 | 21.23 | 21.94 | 20.78 | 21.19 | 21.19 | 966,500 |
Apr 17, 2024 | 21.03 | 21.59 | 20.76 | 21.27 | 21.27 | 635,700 |
Apr 16, 2024 | 19.97 | 21.74 | 19.43 | 21.03 | 21.03 | 1,246,500 |
Apr 15, 2024 | 22.78 | 22.93 | 19.61 | 20.01 | 20.01 | 2,105,900 |
Apr 12, 2024 | 26.00 | 26.45 | 22.50 | 22.75 | 22.75 | 1,876,200 |
Apr 11, 2024 | 24.61 | 26.68 | 24.30 | 26.11 | 26.11 | 1,831,300 |
Apr 10, 2024 | 24.41 | 25.36 | 24.06 | 24.51 | 24.51 | 1,003,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |