Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 25, 2024 | 33.99 | 33.99 | 32.58 | 32.67 | 32.67 | 150 |
Nov 22, 2024 | 33.56 | 33.65 | 33.53 | 33.54 | 33.54 | - |
Nov 21, 2024 | 32.76 | 33.62 | 32.65 | 33.62 | 33.62 | 10 |
Nov 20, 2024 | 30.91 | 32.15 | 30.91 | 32.15 | 32.15 | - |
Nov 19, 2024 | 29.51 | 29.51 | 29.25 | 29.25 | 29.25 | - |
Nov 18, 2024 | 29.43 | 29.60 | 29.41 | 29.60 | 29.60 | - |
Nov 15, 2024 | 29.91 | 29.92 | 29.76 | 29.76 | 29.76 | - |
Nov 14, 2024 | 30.48 | 30.53 | 30.24 | 30.24 | 30.24 | - |
Nov 13, 2024 | 30.34 | 30.50 | 30.34 | 30.50 | 30.50 | - |
Nov 12, 2024 | 30.89 | 30.91 | 30.85 | 30.85 | 30.85 | 150 |
Nov 11, 2024 | 28.25 | 31.30 | 28.25 | 31.02 | 31.02 | 270 |
Nov 08, 2024 | 28.43 | 29.06 | 28.43 | 28.92 | 28.92 | - |
Nov 07, 2024 | 27.15 | 27.15 | 27.13 | 27.15 | 27.15 | - |
Nov 06, 2024 | 27.20 | 27.37 | 27.20 | 27.37 | 27.37 | - |
Nov 05, 2024 | 26.38 | 26.38 | 25.74 | 26.06 | 26.06 | - |
Nov 04, 2024 | 25.69 | 25.83 | 25.69 | 25.70 | 25.70 | - |
Nov 01, 2024 | 24.47 | 24.57 | 24.39 | 24.57 | 24.57 | - |
Oct 31, 2024 | 23.73 | 24.14 | 23.73 | 24.14 | 24.14 | - |
Oct 30, 2024 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 600 |
Oct 29, 2024 | 24.30 | 24.52 | 24.30 | 24.52 | 24.52 | - |
Oct 28, 2024 | 24.54 | 24.66 | 24.54 | 24.65 | 24.65 | - |
Oct 25, 2024 | 24.53 | 24.67 | 24.53 | 24.67 | 24.67 | - |
Oct 24, 2024 | 24.89 | 25.21 | 24.89 | 25.21 | 25.21 | - |
Oct 23, 2024 | 25.33 | 25.38 | 25.09 | 25.09 | 25.09 | - |
Oct 22, 2024 | 25.04 | 25.05 | 25.00 | 25.04 | 25.04 | - |
Oct 21, 2024 | 26.26 | 26.31 | 26.09 | 26.09 | 26.09 | 150 |
Oct 18, 2024 | 26.51 | 26.70 | 26.51 | 26.70 | 26.70 | - |
Oct 17, 2024 | 26.42 | 26.68 | 26.42 | 26.68 | 26.68 | - |
Oct 16, 2024 | 25.91 | 26.10 | 25.91 | 26.10 | 26.10 | - |
Oct 15, 2024 | 25.60 | 25.66 | 25.44 | 25.66 | 25.66 | 400 |
Oct 14, 2024 | 26.02 | 26.21 | 26.02 | 26.21 | 26.21 | - |
Oct 11, 2024 | 26.43 | 26.49 | 26.41 | 26.49 | 26.49 | - |
Oct 10, 2024 | 27.25 | 27.35 | 27.22 | 27.35 | 27.35 | - |
Oct 09, 2024 | 26.30 | 27.11 | 26.30 | 27.11 | 27.11 | - |
Oct 08, 2024 | 24.98 | 25.15 | 24.98 | 25.15 | 25.15 | - |
Oct 07, 2024 | 26.45 | 26.45 | 25.90 | 25.90 | 25.90 | - |
Oct 04, 2024 | 25.75 | 26.27 | 25.75 | 26.27 | 26.27 | - |
Oct 03, 2024 | 25.58 | 25.58 | 25.42 | 25.42 | 25.42 | - |
Oct 02, 2024 | 25.78 | 25.93 | 25.29 | 25.29 | 25.29 | 40 |
Oct 01, 2024 | 25.72 | 25.93 | 25.72 | 25.93 | 25.93 | - |
Sep 30, 2024 | 26.27 | 26.30 | 26.26 | 26.26 | 26.26 | - |
Sep 27, 2024 | 26.06 | 26.42 | 26.06 | 26.42 | 26.42 | - |
Sep 26, 2024 | 25.89 | 26.06 | 25.89 | 25.98 | 25.98 | 10 |
Sep 25, 2024 | 25.80 | 25.93 | 25.80 | 25.93 | 25.93 | - |
Sep 24, 2024 | 26.38 | 26.48 | 26.06 | 26.19 | 26.19 | 150 |
Sep 23, 2024 | 26.10 | 26.22 | 26.10 | 26.19 | 26.19 | - |
Sep 20, 2024 | 27.04 | 27.15 | 27.04 | 27.15 | 27.15 | 120 |
Sep 19, 2024 | 27.45 | 27.90 | 27.42 | 27.90 | 27.90 | - |
Sep 18, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Sep 17, 2024 | 28.80 | 29.09 | 28.48 | 28.48 | 28.48 | 30 |
Sep 16, 2024 | 28.25 | 29.01 | 28.25 | 28.99 | 28.99 | 505 |
Sep 13, 2024 | 27.90 | 29.07 | 27.23 | 29.07 | 29.07 | 1,856 |
Sep 12, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 904 |
Sep 11, 2024 | 24.94 | 26.50 | 24.74 | 26.50 | 26.50 | 175 |
Sep 10, 2024 | 23.33 | 25.37 | 23.33 | 25.37 | 25.37 | 100 |
Sep 09, 2024 | 23.21 | 24.24 | 23.21 | 23.38 | 23.38 | 481 |
Sep 06, 2024 | 24.05 | 24.05 | 23.34 | 23.34 | 23.34 | 242 |
Sep 05, 2024 | 24.01 | 24.08 | 24.01 | 24.05 | 24.05 | - |
Sep 04, 2024 | 24.44 | 24.65 | 24.44 | 24.65 | 24.65 | - |
Sep 03, 2024 | 24.92 | 25.17 | 24.91 | 25.17 | 25.17 | - |
Sep 02, 2024 | 25.08 | 25.08 | 25.06 | 25.08 | 25.08 | - |
Aug 30, 2024 | 25.38 | 26.00 | 25.38 | 26.00 | 26.00 | 45 |
Aug 29, 2024 | 25.15 | 25.48 | 25.15 | 25.48 | 25.48 | - |
Aug 28, 2024 | 23.66 | 27.03 | 22.93 | 25.40 | 25.40 | 3,760 |
Aug 27, 2024 | 22.61 | 22.65 | 22.47 | 22.65 | 22.65 | - |
Aug 26, 2024 | 23.49 | 23.76 | 23.49 | 23.76 | 23.76 | - |
Aug 23, 2024 | 23.66 | 23.88 | 23.66 | 23.88 | 23.88 | - |
Aug 22, 2024 | 23.83 | 23.98 | 23.82 | 23.98 | 23.98 | - |
Aug 21, 2024 | 23.55 | 23.55 | 23.16 | 23.16 | 23.16 | - |
Aug 20, 2024 | 24.20 | 24.80 | 23.83 | 23.83 | 23.83 | 195 |
Aug 19, 2024 | 24.00 | 24.07 | 24.00 | 24.07 | 24.07 | - |
Aug 16, 2024 | 23.71 | 23.71 | 23.52 | 23.52 | 23.52 | - |
Aug 15, 2024 | 22.85 | 23.11 | 22.85 | 23.11 | 23.11 | - |
Aug 14, 2024 | 22.02 | 22.02 | 22.00 | 22.01 | 22.01 | - |
Aug 13, 2024 | 21.43 | 21.47 | 21.43 | 21.46 | 21.46 | - |
Aug 12, 2024 | 21.39 | 21.45 | 21.39 | 21.45 | 21.45 | - |
Aug 09, 2024 | 21.29 | 21.31 | 21.27 | 21.27 | 21.27 | - |
Aug 08, 2024 | 19.79 | 20.23 | 19.71 | 20.23 | 20.23 | - |
Aug 07, 2024 | 20.58 | 20.74 | 20.52 | 20.74 | 20.74 | 10 |
Aug 06, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 540 |
Aug 05, 2024 | 19.23 | 19.23 | 17.87 | 17.87 | 17.87 | 586 |
Aug 02, 2024 | 20.85 | 20.85 | 19.67 | 20.34 | 20.34 | 50 |
Aug 01, 2024 | 22.00 | 22.07 | 22.00 | 22.07 | 22.07 | - |
Jul 31, 2024 | 22.51 | 22.64 | 22.51 | 22.64 | 22.64 | - |
Jul 30, 2024 | 22.09 | 22.95 | 22.09 | 22.95 | 22.95 | 50 |
Jul 29, 2024 | 22.74 | 22.88 | 22.70 | 22.88 | 22.88 | - |
Jul 26, 2024 | 22.94 | 23.02 | 22.94 | 23.02 | 23.02 | - |
Jul 25, 2024 | 21.91 | 21.91 | 21.86 | 21.90 | 21.90 | - |
Jul 24, 2024 | 22.34 | 22.35 | 22.25 | 22.25 | 22.25 | - |
Jul 23, 2024 | 22.56 | 22.74 | 22.39 | 22.74 | 22.74 | - |
Jul 22, 2024 | 22.97 | 23.02 | 22.96 | 23.02 | 23.02 | - |
Jul 19, 2024 | 23.30 | 23.41 | 23.27 | 23.41 | 23.41 | - |
Jul 18, 2024 | 24.11 | 24.25 | 24.00 | 24.00 | 24.00 | 100 |
Jul 17, 2024 | 24.80 | 25.52 | 24.36 | 24.59 | 24.59 | 1,036 |
Jul 16, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Jul 15, 2024 | 24.50 | 24.50 | 24.41 | 24.41 | 24.41 | 130 |
Jul 12, 2024 | 23.80 | 24.05 | 23.79 | 24.05 | 24.05 | 400 |
Jul 11, 2024 | 23.00 | 24.30 | 23.00 | 24.30 | 24.30 | 1,000 |
Jul 10, 2024 | 22.52 | 23.80 | 22.52 | 23.80 | 23.80 | 22 |
Jul 09, 2024 | 22.49 | 22.51 | 22.10 | 22.10 | 22.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |