Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Nov 21, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Nov 20, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Nov 19, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Nov 18, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
Nov 15, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Nov 14, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Nov 13, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Nov 12, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Nov 11, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
Nov 08, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Nov 07, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Nov 06, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Nov 05, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Nov 04, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Nov 01, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Oct 31, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Oct 30, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Oct 29, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Oct 28, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
Oct 25, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Oct 24, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Oct 23, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Oct 22, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Oct 21, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Oct 18, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Oct 17, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Oct 16, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Oct 15, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Oct 14, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Oct 11, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Oct 10, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Oct 09, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Oct 08, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Oct 07, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Oct 04, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Oct 03, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Oct 02, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Oct 01, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Sep 30, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Sep 27, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Sep 26, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Sep 25, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Sep 24, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Sep 23, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Sep 20, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Sep 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Sep 18, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Sep 17, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Sep 16, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Sep 13, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Sep 12, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Sep 11, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Sep 10, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Sep 09, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Sep 06, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Sep 05, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Sep 04, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Sep 03, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Aug 30, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Aug 29, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Aug 28, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Aug 27, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Aug 26, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Aug 23, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Aug 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Aug 21, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Aug 20, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Aug 19, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Aug 16, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Aug 15, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Aug 14, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Aug 13, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Aug 12, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Aug 09, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Aug 08, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Aug 07, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Aug 06, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Aug 05, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Aug 02, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Aug 01, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Jul 31, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jul 30, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jul 29, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Jul 26, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Jul 25, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jul 24, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jul 23, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Jul 22, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Jul 19, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Jul 18, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Jul 17, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Jul 16, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Jul 15, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Jul 12, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Jul 11, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Jul 10, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Jul 09, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Jul 08, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Jul 05, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |