Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 27, 2024 | - | - | - | - | - | - |
Nov 26, 2024 | 99.72 | 99.72 | 96.30 | 96.30 | 96.30 | 104 |
Nov 25, 2024 | 99.10 | 100.74 | 97.83 | 100.74 | 100.74 | 148 |
Nov 22, 2024 | 98.32 | 99.17 | 97.95 | 97.95 | 97.95 | 27 |
Nov 21, 2024 | 93.07 | 96.35 | 92.69 | 96.35 | 96.35 | - |
Nov 20, 2024 | 92.96 | 92.96 | 92.23 | 92.23 | 92.23 | - |
Nov 19, 2024 | 92.58 | 92.58 | 91.61 | 91.96 | 91.96 | - |
Nov 18, 2024 | 92.55 | 92.55 | 90.71 | 92.52 | 92.52 | 104 |
Nov 15, 2024 | 93.19 | 93.38 | 91.46 | 91.46 | 91.46 | - |
Nov 14, 2024 | 94.88 | 96.32 | 94.66 | 94.66 | 94.66 | - |
Nov 13, 2024 | 97.75 | 97.97 | 95.33 | 95.33 | 95.33 | - |
Nov 12, 2024 | 102.18 | 102.18 | 97.26 | 97.26 | 97.26 | 211 |
Nov 11, 2024 | 104.64 | 104.64 | 100.98 | 100.98 | 100.98 | - |
Nov 08, 2024 | 105.24 | 105.88 | 104.04 | 104.82 | 104.82 | - |
Nov 07, 2024 | 103.64 | 104.68 | 102.96 | 104.62 | 104.62 | 100 |
Nov 06, 2024 | 99.59 | 102.68 | 99.45 | 102.68 | 102.68 | 50 |
Nov 05, 2024 | 93.82 | 95.24 | 93.53 | 95.24 | 95.24 | - |
Nov 04, 2024 | 91.88 | 95.21 | 91.88 | 95.21 | 95.21 | 75 |
Nov 01, 2024 | 92.60 | 92.64 | 92.38 | 92.64 | 92.64 | - |
Oct 31, 2024 | 94.20 | 94.30 | 91.94 | 92.05 | 92.05 | 100 |
Oct 30, 2024 | 99.44 | 99.44 | 96.05 | 96.05 | 96.05 | - |
Oct 29, 2024 | 98.31 | 98.71 | 98.25 | 98.71 | 98.71 | - |
Oct 28, 2024 | 100.64 | 100.64 | 98.76 | 99.48 | 99.48 | 154 |
Oct 25, 2024 | 99.32 | 100.80 | 99.32 | 100.80 | 100.80 | 204 |
Oct 24, 2024 | 98.66 | 99.19 | 98.51 | 99.19 | 99.19 | 136 |
Oct 23, 2024 | 99.73 | 99.90 | 98.09 | 98.09 | 98.09 | 208 |
Oct 22, 2024 | 100.26 | 100.26 | 98.66 | 98.66 | 98.66 | - |
Oct 21, 2024 | 102.20 | 102.66 | 99.84 | 99.84 | 99.84 | - |
Oct 18, 2024 | 103.86 | 104.52 | 102.06 | 102.06 | 102.06 | - |
Oct 17, 2024 | 102.60 | 103.74 | 102.60 | 103.74 | 103.74 | 50 |
Oct 16, 2024 | 96.27 | 100.10 | 95.59 | 100.10 | 100.10 | 73 |
Oct 15, 2024 | 98.39 | 99.03 | 96.63 | 96.63 | 96.63 | - |
Oct 14, 2024 | 97.59 | 99.15 | 97.59 | 98.32 | 98.32 | 38 |
Oct 11, 2024 | 96.87 | 97.39 | 96.49 | 97.39 | 97.39 | - |
Oct 10, 2024 | 93.15 | 96.04 | 90.74 | 96.04 | 96.04 | 22 |
Oct 09, 2024 | 93.20 | 93.65 | 92.18 | 92.47 | 92.47 | 22 |
Oct 08, 2024 | 93.09 | 93.85 | 93.02 | 93.32 | 93.32 | 90 |
Oct 07, 2024 | 92.93 | 93.11 | 92.58 | 93.11 | 93.11 | 104 |
Oct 04, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
Oct 03, 2024 | 90.06 | 92.64 | 90.06 | 92.64 | 92.64 | - |
Oct 02, 2024 | 90.66 | 91.50 | 90.16 | 91.50 | 91.50 | 15 |
Oct 01, 2024 | 93.68 | 94.10 | 90.48 | 90.48 | 90.48 | - |
Sep 30, 2024 | 96.07 | 96.07 | 93.74 | 93.74 | 93.74 | 17 |
Sep 27, 2024 | 98.03 | 98.27 | 96.25 | 96.25 | 96.25 | 81 |
Sep 26, 2024 | 99.29 | 101.16 | 97.80 | 97.80 | 97.80 | 227 |
Sep 25, 2024 | 84.08 | 85.21 | 84.02 | 85.21 | 85.21 | 81 |
Sep 24, 2024 | 85.08 | 85.85 | 84.37 | 84.37 | 84.37 | 94 |
Sep 23, 2024 | 82.66 | 83.80 | 82.46 | 83.80 | 83.80 | - |
Sep 20, 2024 | 79.92 | 80.22 | 79.59 | 80.22 | 80.22 | 81 |
Sep 19, 2024 | 79.99 | 80.54 | 79.84 | 80.43 | 80.43 | 81 |
Sep 18, 2024 | 79.93 | 79.93 | 78.67 | 78.67 | 78.67 | - |
Sep 17, 2024 | 78.50 | 80.38 | 78.50 | 80.38 | 80.38 | - |
Sep 16, 2024 | 81.90 | 81.90 | 78.15 | 78.72 | 78.72 | - |
Sep 13, 2024 | 78.73 | 81.90 | 78.73 | 81.90 | 81.90 | 81 |
Sep 12, 2024 | 80.10 | 80.60 | 77.65 | 78.56 | 78.56 | 162 |
Sep 11, 2024 | 78.10 | 79.67 | 78.05 | 79.02 | 79.02 | - |
Sep 10, 2024 | 78.29 | 78.69 | 77.85 | 77.85 | 77.85 | 373 |
Sep 09, 2024 | 79.02 | 79.62 | 77.45 | 77.45 | 77.45 | - |
Sep 06, 2024 | 79.90 | 80.50 | 77.66 | 77.66 | 77.66 | 207 |
Sep 05, 2024 | 80.38 | 80.76 | 79.49 | 80.27 | 80.27 | 40 |
Sep 04, 2024 | 79.35 | 80.75 | 79.35 | 80.75 | 80.75 | - |
Sep 03, 2024 | 87.09 | 87.09 | 82.17 | 82.17 | 82.17 | 88 |
Sep 02, 2024 | 86.93 | 86.93 | 85.83 | 86.67 | 86.67 | 204 |
Aug 30, 2024 | 87.13 | 87.99 | 86.25 | 86.25 | 86.25 | 81 |
Aug 29, 2024 | 83.21 | 88.06 | 83.21 | 88.06 | 88.06 | 243 |
Aug 28, 2024 | 87.58 | 88.24 | 83.90 | 83.90 | 83.90 | - |
Aug 27, 2024 | 88.54 | 88.59 | 86.90 | 87.21 | 87.21 | - |
Aug 26, 2024 | 91.86 | 92.16 | 88.74 | 88.74 | 88.74 | 50 |
Aug 23, 2024 | 94.93 | 94.98 | 91.94 | 91.94 | 91.94 | 93 |
Aug 22, 2024 | 97.24 | 98.89 | 96.38 | 96.38 | 96.38 | - |
Aug 21, 2024 | 96.95 | 96.95 | 95.96 | 95.96 | 95.96 | - |
Aug 20, 2024 | 98.04 | 98.44 | 96.97 | 96.97 | 96.97 | 150 |
Aug 19, 2024 | 97.81 | 97.81 | 96.06 | 96.06 | 96.06 | 156 |
Aug 16, 2024 | 98.58 | 98.73 | 97.59 | 97.59 | 97.59 | 181 |
Aug 15, 2024 | 91.86 | 96.82 | 91.45 | 96.66 | 96.66 | 196 |
Aug 14, 2024 | 88.93 | 91.40 | 88.55 | 91.40 | 91.40 | 270 |
Aug 13, 2024 | 87.06 | 88.64 | 86.93 | 88.64 | 88.64 | 81 |
Aug 12, 2024 | 85.80 | 87.06 | 85.71 | 87.06 | 87.06 | - |
Aug 09, 2024 | 84.20 | 87.58 | 84.03 | 85.76 | 85.76 | 95 |
Aug 08, 2024 | 79.90 | 83.68 | 79.59 | 83.68 | 83.68 | 20 |
Aug 07, 2024 | 81.39 | 84.93 | 81.39 | 82.97 | 82.97 | 172 |
Aug 06, 2024 | 86.17 | 87.62 | 80.93 | 80.93 | 80.93 | 200 |
Aug 05, 2024 | 80.32 | 81.39 | 78.16 | 81.39 | 81.39 | 461 |
Aug 02, 2024 | 90.72 | 91.48 | 86.92 | 86.92 | 86.92 | 317 |
Aug 01, 2024 | 103.08 | 103.36 | 95.87 | 95.87 | 95.87 | 269 |
Jul 31, 2024 | 97.99 | 101.96 | 97.99 | 101.96 | 101.96 | 111 |
Jul 30, 2024 | 99.58 | 100.68 | 96.76 | 96.76 | 96.76 | 81 |
Jul 29, 2024 | 101.94 | 103.10 | 99.25 | 99.25 | 99.25 | - |
Jul 26, 2024 | 100.06 | 102.00 | 100.00 | 100.04 | 100.04 | 5 |
Jul 25, 2024 | 100.54 | 100.54 | 98.53 | 100.32 | 100.32 | - |
Jul 24, 2024 | 103.58 | 104.10 | 102.68 | 103.26 | 103.26 | 35 |
Jul 23, 2024 | 105.44 | 106.02 | 105.02 | 106.02 | 106.02 | 2 |
Jul 22, 2024 | 105.30 | 105.80 | 104.88 | 104.88 | 104.88 | 10 |
Jul 19, 2024 | 107.88 | 107.88 | 105.52 | 105.52 | 105.52 | - |
Jul 18, 2024 | 111.74 | 111.74 | 105.28 | 105.28 | 105.28 | 147 |
Jul 17, 2024 | 114.30 | 114.36 | 111.18 | 111.48 | 111.48 | 81 |
Jul 16, 2024 | 120.38 | 120.38 | 118.28 | 118.28 | 118.28 | - |
Jul 15, 2024 | 122.48 | 123.06 | 121.56 | 121.56 | 121.56 | - |
Jul 12, 2024 | 119.88 | 121.74 | 119.62 | 121.74 | 121.74 | - |
Jul 11, 2024 | 126.14 | 126.14 | 120.56 | 120.56 | 120.56 | 50 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |