Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 25, 2024 | 29.35 | 29.89 | 29.30 | 29.79 | 29.79 | 1,081,505 |
Nov 22, 2024 | 27.87 | 29.71 | 27.80 | 29.43 | 29.43 | 1,125,200 |
Nov 21, 2024 | 27.36 | 27.75 | 27.23 | 27.67 | 27.67 | 859,925 |
Nov 20, 2024 | 27.46 | 27.92 | 27.30 | 27.32 | 27.32 | 789,767 |
Nov 19, 2024 | 27.43 | 27.53 | 26.93 | 27.25 | 27.25 | 759,407 |
Nov 18, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Nov 15, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Nov 14, 2024 | 27.43 | 27.55 | 26.77 | 27.35 | 27.35 | 617,942 |
Nov 13, 2024 | 27.40 | 27.88 | 27.24 | 27.51 | 27.51 | 659,555 |
Nov 12, 2024 | 27.36 | 27.62 | 26.97 | 27.54 | 27.54 | 787,708 |
Nov 11, 2024 | 27.64 | 27.94 | 27.12 | 27.67 | 27.67 | 761,996 |
Nov 08, 2024 | 26.70 | 27.29 | 26.50 | 27.20 | 27.20 | 644,076 |
Nov 07, 2024 | 26.07 | 26.76 | 26.07 | 26.64 | 26.64 | 936,030 |
Nov 06, 2024 | 27.77 | 27.77 | 25.79 | 26.09 | 26.09 | 1,319,176 |
Nov 05, 2024 | 27.87 | 28.25 | 26.89 | 27.77 | 27.77 | 1,697,095 |
Nov 04, 2024 | 28.00 | 28.42 | 27.85 | 28.06 | 28.06 | 776,811 |
Nov 01, 2024 | 27.70 | 28.11 | 27.44 | 28.00 | 28.00 | 722,068 |
Oct 31, 2024 | 28.51 | 28.51 | 27.42 | 27.62 | 27.62 | 1,082,717 |
Oct 30, 2024 | 28.49 | 28.95 | 28.42 | 28.71 | 28.71 | 678,039 |
Oct 29, 2024 | 29.01 | 29.03 | 28.27 | 28.61 | 28.61 | 673,621 |
Oct 28, 2024 | 29.18 | 29.43 | 28.85 | 28.90 | 28.90 | 452,234 |
Oct 25, 2024 | 28.79 | 29.27 | 28.65 | 29.13 | 29.13 | 466,681 |
Oct 24, 2024 | 28.50 | 29.06 | 28.26 | 28.63 | 28.63 | 766,265 |
Oct 23, 2024 | 29.50 | 29.53 | 28.68 | 28.73 | 28.73 | 739,530 |
Oct 22, 2024 | 29.45 | 29.74 | 29.12 | 29.51 | 29.51 | 648,405 |
Oct 21, 2024 | 29.97 | 29.97 | 29.38 | 29.65 | 29.65 | 578,230 |
Oct 18, 2024 | 30.59 | 30.61 | 29.91 | 29.91 | 29.91 | 651,361 |
Oct 17, 2024 | 30.26 | 30.82 | 30.02 | 30.46 | 30.46 | 977,765 |
Oct 16, 2024 | 30.25 | 30.60 | 30.11 | 30.40 | 30.40 | 431,006 |
Oct 15, 2024 | 30.39 | 30.63 | 29.57 | 30.52 | 30.52 | 935,239 |
Oct 14, 2024 | 29.84 | 30.57 | 29.84 | 30.39 | 30.39 | 748,209 |
Oct 11, 2024 | 30.29 | 30.63 | 29.69 | 30.20 | 30.20 | 1,709,578 |
Oct 10, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Oct 09, 2024 | 29.19 | 29.92 | 29.19 | 29.65 | 29.65 | 770,571 |
Oct 08, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Oct 07, 2024 | 29.26 | 29.34 | 28.73 | 28.78 | 28.78 | 733,585 |
Oct 04, 2024 | 29.21 | 29.76 | 29.09 | 29.15 | 29.15 | 584,905 |
Oct 03, 2024 | 28.93 | 29.21 | 28.55 | 29.18 | 29.18 | 443,793 |
Oct 02, 2024 | 29.25 | 29.41 | 28.58 | 28.86 | 28.86 | 650,330 |
Oct 01, 2024 | 29.73 | 29.98 | 28.80 | 29.00 | 29.00 | 1,007,419 |
Sep 30, 2024 | 29.61 | 30.06 | 28.96 | 29.62 | 29.62 | 1,145,293 |
Sep 27, 2024 | 29.42 | 30.13 | 29.42 | 29.70 | 29.70 | 1,040,289 |
Sep 26, 2024 | 28.30 | 29.33 | 28.30 | 28.91 | 28.91 | 1,202,811 |
Sep 25, 2024 | 28.13 | 28.50 | 27.93 | 28.21 | 28.21 | 928,757 |
Sep 24, 2024 | 28.05 | 28.35 | 27.77 | 28.30 | 28.30 | 1,247,937 |
Sep 23, 2024 | 27.04 | 27.71 | 27.04 | 27.68 | 27.68 | 941,273 |
Sep 20, 2024 | 26.65 | 26.97 | 26.31 | 26.83 | 26.83 | 1,554,114 |
Sep 19, 2024 | 26.80 | 27.11 | 26.50 | 26.65 | 26.65 | 1,164,546 |
Sep 18, 2024 | 25.62 | 26.34 | 25.55 | 26.15 | 26.15 | 1,036,052 |
Sep 17, 2024 | 24.18 | 25.87 | 24.15 | 25.76 | 25.76 | 1,480,177 |
Sep 16, 2024 | 23.47 | 24.00 | 23.24 | 24.00 | 24.00 | 797,931 |
Sep 13, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Sep 12, 2024 | 21.87 | 21.88 | 20.95 | 21.35 | 21.35 | 1,202,307 |
Sep 11, 2024 | 21.73 | 21.73 | 21.07 | 21.32 | 21.32 | 1,641,780 |
Sep 10, 2024 | 22.00 | 22.09 | 21.58 | 21.62 | 21.62 | 887,220 |
Sep 09, 2024 | 22.28 | 22.48 | 21.84 | 22.04 | 22.04 | 439,619 |
Sep 06, 2024 | 22.49 | 22.52 | 22.01 | 22.15 | 22.15 | 700,153 |
Sep 05, 2024 | 22.43 | 22.87 | 22.40 | 22.49 | 22.49 | 613,569 |
Sep 04, 2024 | 22.50 | 22.76 | 22.35 | 22.66 | 22.66 | 569,668 |
Sep 03, 2024 | 22.70 | 23.07 | 22.53 | 22.87 | 22.87 | 558,524 |
Sep 02, 2024 | 23.32 | 23.33 | 22.71 | 22.71 | 22.71 | 888,688 |
Aug 30, 2024 | 24.00 | 24.07 | 23.37 | 23.44 | 23.44 | 1,726,195 |
Aug 29, 2024 | 23.91 | 24.23 | 23.84 | 24.03 | 24.03 | 747,788 |
Aug 28, 2024 | 24.67 | 24.82 | 23.82 | 23.99 | 23.99 | 796,503 |
Aug 27, 2024 | 24.87 | 25.14 | 24.51 | 24.63 | 24.63 | 478,480 |
Aug 26, 2024 | 24.99 | 25.08 | 24.79 | 24.89 | 24.89 | 485,427 |
Aug 23, 2024 | 24.38 | 24.92 | 24.35 | 24.77 | 24.77 | 1,059,867 |
Aug 22, 2024 | 24.30 | 24.57 | 24.30 | 24.39 | 24.39 | 870,433 |
Aug 21, 2024 | 24.08 | 24.32 | 24.05 | 24.25 | 24.25 | 717,996 |
Aug 20, 2024 | 23.85 | 24.33 | 23.85 | 24.10 | 24.10 | 1,129,951 |
Aug 19, 2024 | 23.12 | 24.04 | 23.12 | 23.90 | 23.90 | 1,114,294 |
Aug 16, 2024 | 23.00 | 23.30 | 22.83 | 23.20 | 23.20 | 993,860 |
Aug 15, 2024 | 22.54 | 22.95 | 22.21 | 22.95 | 22.95 | 1,108,446 |
Aug 14, 2024 | 23.00 | 23.17 | 22.41 | 22.41 | 22.41 | 1,083,369 |
Aug 13, 2024 | 22.79 | 23.01 | 22.52 | 22.88 | 22.88 | 632,597 |
Aug 12, 2024 | 22.78 | 23.10 | 22.75 | 22.88 | 22.88 | 526,906 |
Aug 09, 2024 | 22.70 | 23.13 | 22.64 | 22.79 | 22.79 | 913,291 |
Aug 08, 2024 | 21.69 | 22.81 | 21.48 | 22.74 | 22.74 | 891,808 |
Aug 07, 2024 | 21.52 | 22.20 | 21.08 | 22.11 | 22.11 | 1,443,180 |
Aug 06, 2024 | 23.02 | 23.51 | 21.09 | 21.58 | 21.58 | 1,692,753 |
Aug 05, 2024 | 21.33 | 22.07 | 20.90 | 22.00 | 22.00 | 1,975,222 |
Aug 02, 2024 | 24.09 | 24.45 | 22.98 | 22.98 | 22.98 | 1,369,279 |
Aug 01, 2024 | 23.70 | 24.91 | 23.70 | 24.44 | 24.44 | 839,192 |
Jul 31, 2024 | 24.32 | 24.67 | 23.70 | 23.71 | 23.71 | 700,247 |
Jul 30, 2024 | 23.93 | 24.53 | 23.91 | 24.06 | 24.06 | 938,325 |
Jul 29, 2024 | 24.49 | 24.91 | 23.76 | 23.86 | 23.86 | 577,051 |
Jul 26, 2024 | 23.70 | 24.25 | 23.59 | 24.07 | 24.07 | 730,017 |
Jul 25, 2024 | 23.10 | 23.71 | 22.89 | 23.69 | 23.69 | 665,307 |
Jul 24, 2024 | 23.00 | 23.52 | 22.75 | 23.47 | 23.47 | 567,142 |
Jul 23, 2024 | 23.18 | 23.38 | 23.02 | 23.21 | 23.21 | 379,281 |
Jul 22, 2024 | 23.34 | 23.64 | 23.07 | 23.31 | 23.31 | 380,995 |
Jul 19, 2024 | 24.01 | 24.09 | 23.20 | 23.29 | 23.29 | 639,161 |
Jul 18, 2024 | 24.16 | 24.46 | 23.46 | 24.25 | 24.25 | 631,731 |
Jul 17, 2024 | 24.30 | 24.55 | 23.81 | 24.09 | 24.09 | 571,076 |
Jul 16, 2024 | 24.23 | 24.52 | 23.99 | 24.52 | 24.52 | 764,406 |
Jul 15, 2024 | 24.22 | 24.58 | 23.99 | 24.51 | 24.51 | 629,674 |
Jul 12, 2024 | 24.12 | 24.49 | 24.02 | 24.36 | 24.36 | 541,762 |
Jul 11, 2024 | 24.07 | 24.22 | 23.78 | 24.00 | 24.00 | 560,969 |
Jul 10, 2024 | 23.62 | 23.93 | 23.23 | 23.84 | 23.84 | 516,182 |
Jul 09, 2024 | 23.58 | 23.72 | 23.17 | 23.39 | 23.39 | 666,876 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |