Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 23, 2024 | - | - | - | - | - | - |
Oct 22, 2024 | - | - | - | - | - | - |
Oct 21, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
Oct 18, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Oct 17, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
Oct 16, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
Oct 15, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Oct 14, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Oct 11, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Oct 10, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
Oct 09, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Oct 08, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Oct 07, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
Oct 04, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
Oct 03, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Oct 02, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Oct 01, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Sep 30, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Sep 27, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
Sep 26, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
Sep 25, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
Sep 24, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Sep 23, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
Sep 20, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
Sep 19, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
Sep 18, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Sep 17, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Sep 16, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Sep 13, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Sep 12, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Sep 11, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Sep 10, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Sep 09, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Sep 06, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Sep 05, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Sep 04, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Sep 03, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Aug 30, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Aug 29, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
Aug 28, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Aug 27, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
Aug 26, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Aug 23, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
Aug 22, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Aug 21, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Aug 20, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Aug 19, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Aug 16, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Aug 15, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
Aug 14, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Aug 13, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Aug 12, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Aug 09, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
Aug 08, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Aug 07, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Aug 06, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Aug 05, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Aug 02, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Aug 01, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Jul 31, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Jul 30, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Jul 29, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Jul 26, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Jul 25, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Jul 24, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Jul 23, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Jul 22, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Jul 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Jul 18, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
Jul 17, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Jul 16, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Jul 15, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Jul 12, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Jul 11, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Jul 10, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Jul 09, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Jul 08, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Jul 05, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Jul 03, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Jul 02, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Jul 01, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Jun 28, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
Jun 27, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Jun 26, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jun 25, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Jun 24, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Jun 21, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Jun 20, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Jun 18, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Jun 17, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jun 14, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Jun 13, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Jun 12, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Jun 11, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Jun 10, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Jun 07, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Jun 06, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Jun 05, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Jun 04, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Jun 03, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |