Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 26.24 | 27.04 | 26.24 | 26.62 | 26.62 | 36,176 |
Nov 21, 2024 | 26.48 | 26.48 | 25.80 | 26.22 | 26.22 | 27,997 |
Nov 20, 2024 | 26.62 | 27.22 | 26.16 | 26.32 | 26.32 | 38,358 |
Nov 19, 2024 | 25.74 | 27.34 | 25.54 | 26.68 | 26.68 | 55,144 |
Nov 18, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Nov 15, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Nov 14, 2024 | 28.58 | 28.58 | 27.94 | 27.96 | 27.96 | 12,809 |
Nov 13, 2024 | 28.34 | 28.36 | 27.66 | 27.66 | 27.66 | 43,547 |
Nov 12, 2024 | 29.00 | 29.00 | 28.30 | 28.34 | 28.34 | 30,491 |
Nov 11, 2024 | 29.90 | 29.90 | 29.10 | 29.10 | 29.10 | 23,943 |
Nov 08, 2024 | 30.42 | 30.42 | 28.88 | 29.18 | 29.18 | 14,976 |
Nov 07, 2024 | 29.10 | 29.74 | 28.70 | 28.70 | 28.70 | 26,425 |
Nov 06, 2024 | 29.48 | 30.14 | 29.20 | 29.20 | 29.20 | 22,387 |
Nov 05, 2024 | 29.30 | 29.82 | 29.18 | 29.54 | 29.54 | 29,340 |
Nov 04, 2024 | 29.56 | 30.12 | 29.20 | 29.54 | 29.54 | 22,444 |
Nov 01, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Oct 31, 2024 | 29.72 | 30.34 | 29.72 | 29.72 | 29.72 | 34,944 |
Oct 30, 2024 | 30.60 | 31.90 | 29.90 | 30.12 | 30.12 | 107,680 |
Oct 29, 2024 | 32.32 | 32.50 | 31.92 | 31.92 | 31.92 | 15,188 |
Oct 28, 2024 | 32.30 | 32.54 | 31.64 | 32.22 | 32.22 | 44,744 |
Oct 25, 2024 | 32.04 | 32.08 | 31.42 | 31.42 | 31.42 | 24,753 |
Oct 24, 2024 | 30.44 | 32.74 | 30.42 | 31.96 | 31.96 | 78,077 |
Oct 23, 2024 | 31.06 | 31.82 | 30.70 | 30.70 | 30.70 | 21,374 |
Oct 22, 2024 | 30.00 | 31.32 | 30.00 | 31.28 | 31.28 | 17,174 |
Oct 21, 2024 | 31.08 | 31.60 | 30.82 | 31.00 | 31.00 | 35,830 |
Oct 18, 2024 | 31.00 | 31.24 | 30.84 | 31.08 | 31.08 | 25,284 |
Oct 17, 2024 | 30.50 | 31.38 | 29.80 | 30.72 | 30.72 | 33,878 |
Oct 16, 2024 | 30.38 | 31.30 | 30.38 | 31.08 | 31.08 | 62,539 |
Oct 15, 2024 | 30.00 | 30.84 | 29.88 | 30.72 | 30.72 | 49,613 |
Oct 14, 2024 | 29.66 | 30.10 | 29.52 | 30.00 | 30.00 | 24,275 |
Oct 11, 2024 | 29.20 | 29.82 | 29.16 | 29.66 | 29.66 | 19,166 |
Oct 10, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Oct 09, 2024 | 29.02 | 29.60 | 29.02 | 29.58 | 29.58 | 23,789 |
Oct 08, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Oct 07, 2024 | 30.50 | 30.50 | 29.40 | 29.48 | 29.48 | 26,791 |
Oct 04, 2024 | 29.30 | 30.38 | 29.30 | 30.00 | 30.00 | 37,056 |
Oct 03, 2024 | 31.18 | 31.18 | 29.40 | 29.40 | 29.40 | 20,675 |
Oct 02, 2024 | 30.76 | 30.76 | 29.76 | 29.92 | 29.92 | 39,241 |
Oct 01, 2024 | 30.78 | 31.48 | 30.36 | 30.54 | 30.54 | 39,662 |
Sep 30, 2024 | 32.40 | 32.40 | 30.10 | 30.66 | 30.66 | 91,965 |
Sep 27, 2024 | 31.16 | 31.26 | 30.66 | 31.10 | 31.10 | 39,630 |
Sep 26, 2024 | 30.42 | 31.94 | 30.42 | 30.78 | 30.78 | 67,995 |
Sep 25, 2024 | 30.48 | 31.08 | 30.46 | 30.50 | 30.50 | 39,503 |
Sep 24, 2024 | 30.86 | 31.02 | 30.50 | 30.50 | 30.50 | 52,594 |
Sep 23, 2024 | 30.80 | 31.10 | 30.32 | 30.86 | 30.86 | 60,621 |
Sep 20, 2024 | 31.78 | 31.86 | 30.48 | 30.48 | 30.48 | 565,676 |
Sep 19, 2024 | 31.20 | 31.56 | 30.82 | 31.50 | 31.50 | 89,409 |
Sep 18, 2024 | 31.50 | 31.62 | 30.80 | 31.10 | 31.10 | 46,856 |
Sep 17, 2024 | 31.98 | 32.00 | 31.40 | 31.50 | 31.50 | 31,562 |
Sep 16, 2024 | 32.44 | 32.48 | 31.40 | 31.88 | 31.88 | 32,768 |
Sep 13, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Sep 12, 2024 | 33.30 | 33.84 | 31.76 | 31.76 | 31.76 | 78,311 |
Sep 11, 2024 | 35.00 | 35.00 | 33.28 | 33.44 | 33.44 | 19,192 |
Sep 10, 2024 | 34.64 | 34.70 | 33.88 | 33.94 | 33.94 | 13,046 |
Sep 09, 2024 | 34.04 | 34.58 | 34.04 | 34.32 | 34.32 | 31,942 |
Sep 06, 2024 | 34.36 | 34.44 | 33.84 | 33.98 | 33.98 | 32,371 |
Sep 05, 2024 | 34.50 | 34.62 | 33.92 | 34.12 | 34.12 | 32,277 |
Sep 04, 2024 | 34.10 | 34.38 | 34.00 | 34.20 | 34.20 | 46,667 |
Sep 03, 2024 | 35.04 | 35.48 | 34.36 | 34.36 | 34.36 | 20,542 |
Sep 02, 2024 | 35.90 | 35.90 | 34.66 | 35.08 | 35.08 | 16,759 |
Aug 30, 2024 | 35.80 | 36.56 | 35.56 | 36.00 | 36.00 | 69,134 |
Aug 29, 2024 | 34.24 | 36.88 | 34.24 | 35.80 | 35.80 | 220,916 |
Aug 28, 2024 | 31.92 | 32.56 | 31.88 | 32.18 | 32.18 | 14,974 |
Aug 27, 2024 | 32.32 | 32.50 | 31.04 | 32.30 | 32.30 | 13,768 |
Aug 26, 2024 | 30.20 | 33.52 | 30.20 | 32.10 | 32.10 | 66,921 |
Aug 23, 2024 | 31.38 | 31.44 | 30.20 | 30.60 | 30.60 | 33,233 |
Aug 22, 2024 | 31.08 | 31.80 | 30.92 | 31.46 | 31.46 | 24,987 |
Aug 21, 2024 | 30.66 | 31.48 | 30.48 | 31.34 | 31.34 | 20,336 |
Aug 20, 2024 | 31.48 | 31.54 | 31.06 | 31.28 | 31.28 | 27,361 |
Aug 19, 2024 | 31.72 | 31.74 | 31.10 | 31.60 | 31.60 | 26,598 |
Aug 16, 2024 | 32.62 | 32.62 | 31.16 | 31.36 | 31.36 | 26,682 |
Aug 15, 2024 | 32.88 | 32.88 | 31.66 | 32.00 | 32.00 | 59,705 |
Aug 14, 2024 | 32.36 | 33.00 | 31.86 | 32.30 | 32.30 | 24,622 |
Aug 13, 2024 | 33.00 | 33.08 | 31.68 | 32.12 | 32.12 | 29,106 |
Aug 12, 2024 | 33.06 | 33.06 | 32.46 | 32.88 | 32.88 | 14,623 |
Aug 09, 2024 | 32.64 | 33.12 | 32.32 | 32.72 | 32.72 | 14,060 |
Aug 08, 2024 | 33.98 | 33.98 | 32.06 | 32.84 | 32.84 | 24,080 |
Aug 07, 2024 | 33.48 | 33.70 | 32.02 | 32.28 | 32.28 | 29,174 |
Aug 06, 2024 | 31.60 | 33.20 | 31.48 | 33.14 | 33.14 | 26,047 |
Aug 05, 2024 | 31.90 | 32.20 | 30.76 | 32.20 | 32.20 | 57,481 |
Aug 02, 2024 | 31.78 | 31.98 | 30.96 | 31.92 | 31.92 | 28,610 |
Aug 01, 2024 | 31.84 | 32.38 | 31.46 | 32.10 | 32.10 | 36,967 |
Jul 31, 2024 | 32.42 | 33.04 | 31.98 | 32.00 | 32.00 | 43,806 |
Jul 30, 2024 | 33.50 | 33.50 | 31.62 | 32.52 | 32.52 | 25,946 |
Jul 29, 2024 | 32.16 | 32.60 | 32.14 | 32.44 | 32.44 | 22,111 |
Jul 26, 2024 | 31.80 | 32.84 | 31.80 | 32.22 | 32.22 | 21,913 |
Jul 25, 2024 | 32.92 | 33.10 | 31.20 | 32.00 | 32.00 | 61,046 |
Jul 24, 2024 | 32.90 | 33.26 | 32.30 | 33.26 | 33.26 | 46,659 |
Jul 23, 2024 | 32.00 | 32.58 | 31.88 | 32.44 | 32.44 | 23,281 |
Jul 22, 2024 | 31.80 | 32.30 | 31.12 | 32.00 | 32.00 | 71,015 |
Jul 19, 2024 | 31.00 | 32.32 | 29.46 | 31.02 | 31.02 | 38,521 |
Jul 18, 2024 | 33.38 | 33.56 | 32.86 | 33.04 | 33.04 | 49,621 |
Jul 17, 2024 | 33.60 | 34.14 | 33.40 | 34.00 | 34.00 | 66,953 |
Jul 16, 2024 | 33.00 | 33.62 | 32.50 | 33.56 | 33.56 | 36,414 |
Jul 15, 2024 | 33.18 | 33.50 | 32.46 | 33.08 | 33.08 | 38,862 |
Jul 12, 2024 | 32.62 | 33.34 | 32.04 | 33.20 | 33.20 | 76,365 |
Jul 11, 2024 | 31.22 | 32.44 | 30.90 | 32.44 | 32.44 | 45,120 |
Jul 10, 2024 | 31.08 | 31.30 | 30.88 | 31.24 | 31.24 | 32,428 |
Jul 09, 2024 | 32.08 | 32.16 | 31.28 | 31.28 | 31.28 | 95,827 |
Jul 08, 2024 | 30.92 | 32.04 | 30.92 | 31.80 | 31.80 | 50,190 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |