Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
Nov 21, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
Nov 20, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
Nov 19, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Nov 18, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
Nov 15, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Nov 14, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Nov 13, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Nov 12, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
Nov 11, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
Nov 08, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
Nov 07, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
Nov 06, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Nov 05, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Nov 04, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Nov 01, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Oct 31, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Oct 30, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Oct 29, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Oct 28, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Oct 25, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Oct 24, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Oct 23, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Oct 22, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Oct 21, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Oct 18, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Oct 17, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Oct 16, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Oct 15, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Oct 14, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Oct 11, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Oct 10, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Oct 09, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Oct 08, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Oct 07, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Oct 04, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Oct 03, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Oct 02, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
Oct 01, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Sep 30, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Sep 27, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Sep 26, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Sep 25, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Sep 24, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Sep 23, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Sep 20, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Sep 19, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Sep 18, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Sep 17, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Sep 16, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Sep 13, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Sep 12, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Sep 11, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Sep 10, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Sep 09, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
Sep 06, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Sep 05, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Sep 04, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Sep 03, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Aug 30, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Aug 29, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Aug 28, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Aug 27, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Aug 26, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Aug 23, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Aug 22, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Aug 21, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Aug 20, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Aug 19, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Aug 16, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Aug 15, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Aug 14, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Aug 13, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
Aug 12, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Aug 09, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
Aug 08, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Aug 07, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Aug 06, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Aug 05, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Aug 02, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Aug 01, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Jul 31, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Jul 30, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Jul 29, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Jul 26, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Jul 25, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Jul 24, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Jul 23, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Jul 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Jul 19, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Jul 18, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Jul 17, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Jul 16, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Jul 15, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Jul 12, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Jul 11, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Jul 10, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Jul 09, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Jul 08, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Jul 05, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |