Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 28.37 | 28.95 | 28.37 | 28.72 | 28.72 | 50,900 |
Nov 21, 2024 | 28.10 | 28.84 | 27.81 | 28.47 | 28.47 | 30,900 |
Nov 20, 2024 | 28.58 | 28.70 | 27.93 | 28.55 | 28.55 | 20,800 |
Nov 19, 2024 | 27.98 | 28.82 | 27.98 | 28.39 | 28.39 | 26,800 |
Nov 18, 2024 | 27.94 | 28.76 | 27.94 | 28.33 | 28.33 | 40,900 |
Nov 15, 2024 | 27.88 | 28.07 | 27.44 | 27.61 | 27.61 | 76,200 |
Nov 14, 2024 | 27.86 | 28.54 | 27.77 | 28.41 | 28.41 | 62,500 |
Nov 13, 2024 | 27.50 | 28.02 | 27.12 | 27.71 | 27.71 | 86,000 |
Nov 12, 2024 | 27.57 | 27.74 | 27.34 | 27.44 | 27.44 | 45,300 |
Nov 11, 2024 | 27.67 | 27.81 | 26.82 | 27.46 | 27.46 | 107,400 |
Nov 08, 2024 | 28.24 | 28.51 | 28.06 | 28.21 | 28.21 | 47,300 |
Nov 07, 2024 | 27.51 | 28.30 | 27.51 | 28.24 | 28.24 | 173,700 |
Nov 06, 2024 | 27.10 | 27.84 | 27.02 | 27.08 | 27.08 | 120,000 |
Nov 05, 2024 | 27.00 | 27.37 | 26.91 | 27.26 | 27.26 | 24,500 |
Nov 04, 2024 | 26.72 | 27.06 | 26.38 | 26.93 | 26.93 | 84,600 |
Nov 01, 2024 | 26.60 | 27.69 | 26.52 | 27.15 | 27.15 | 178,700 |
Oct 31, 2024 | 28.74 | 28.87 | 27.79 | 27.80 | 27.80 | 136,900 |
Oct 30, 2024 | 29.68 | 29.71 | 28.85 | 28.96 | 28.96 | 57,900 |
Oct 29, 2024 | 29.80 | 30.03 | 29.57 | 29.93 | 29.93 | 33,400 |
Oct 28, 2024 | 29.83 | 30.16 | 29.63 | 29.87 | 29.87 | 96,000 |
Oct 25, 2024 | 29.00 | 29.76 | 29.00 | 29.32 | 29.32 | 104,500 |
Oct 24, 2024 | 29.07 | 29.19 | 28.65 | 29.16 | 29.16 | 111,200 |
Oct 23, 2024 | 30.09 | 30.32 | 28.46 | 29.18 | 29.18 | 413,700 |
Oct 22, 2024 | 29.99 | 30.60 | 29.75 | 30.50 | 30.50 | 68,500 |
Oct 21, 2024 | 30.21 | 30.76 | 30.21 | 30.70 | 30.70 | 54,100 |
Oct 18, 2024 | 30.56 | 30.56 | 30.11 | 30.33 | 30.33 | 81,200 |
Oct 17, 2024 | 30.00 | 30.00 | 29.20 | 29.65 | 29.65 | 55,400 |
Oct 16, 2024 | 29.53 | 29.59 | 29.05 | 29.49 | 29.49 | 92,900 |
Oct 15, 2024 | 30.00 | 30.97 | 29.68 | 30.07 | 30.07 | 170,500 |
Oct 14, 2024 | 28.77 | 29.51 | 28.77 | 29.46 | 29.46 | 104,000 |
Oct 11, 2024 | 28.91 | 28.91 | 28.48 | 28.49 | 28.49 | 75,400 |
Oct 10, 2024 | 28.58 | 28.96 | 28.45 | 28.89 | 28.89 | 101,200 |
Oct 09, 2024 | 27.94 | 29.07 | 27.93 | 28.98 | 28.98 | 132,600 |
Oct 08, 2024 | 27.68 | 28.10 | 27.47 | 28.02 | 28.02 | 58,100 |
Oct 07, 2024 | 27.87 | 28.05 | 27.01 | 27.06 | 27.06 | 113,700 |
Oct 04, 2024 | 28.64 | 28.64 | 27.72 | 28.37 | 28.37 | 91,700 |
Oct 03, 2024 | 28.00 | 28.34 | 27.57 | 28.09 | 28.09 | 57,200 |
Oct 02, 2024 | 28.15 | 28.51 | 27.52 | 28.41 | 28.41 | 47,900 |
Oct 01, 2024 | 29.03 | 29.03 | 27.65 | 28.27 | 28.27 | 148,800 |
Sep 30, 2024 | 29.25 | 30.00 | 29.23 | 30.00 | 30.00 | 107,500 |
Sep 27, 2024 | 28.89 | 29.13 | 28.57 | 28.67 | 28.67 | 79,500 |
Sep 26, 2024 | 28.49 | 28.86 | 28.26 | 28.67 | 28.67 | 86,000 |
Sep 25, 2024 | 28.10 | 28.56 | 27.80 | 28.38 | 28.38 | 158,200 |
Sep 24, 2024 | 28.87 | 29.06 | 28.21 | 28.65 | 28.65 | 135,700 |
Sep 23, 2024 | 28.58 | 29.11 | 28.27 | 28.38 | 28.38 | 95,900 |
Sep 20, 2024 | 29.33 | 30.02 | 28.69 | 28.93 | 28.93 | 96,500 |
Sep 19, 2024 | 28.07 | 29.23 | 28.03 | 29.05 | 29.05 | 77,100 |
Sep 18, 2024 | 26.33 | 27.50 | 26.33 | 27.02 | 27.02 | 107,700 |
Sep 17, 2024 | 25.84 | 26.13 | 25.66 | 26.13 | 26.13 | 83,700 |
Sep 16, 2024 | 26.05 | 26.20 | 25.44 | 25.97 | 25.97 | 136,400 |
Sep 13, 2024 | 27.83 | 27.91 | 27.49 | 27.53 | 27.53 | 79,300 |
Sep 12, 2024 | 27.51 | 27.81 | 26.93 | 27.66 | 27.66 | 119,200 |
Sep 11, 2024 | 27.25 | 27.69 | 26.49 | 27.59 | 27.59 | 242,800 |
Sep 10, 2024 | 26.67 | 27.32 | 26.18 | 26.90 | 26.90 | 248,100 |
Sep 09, 2024 | 27.16 | 27.21 | 26.25 | 27.21 | 27.21 | 155,400 |
Sep 06, 2024 | 28.02 | 28.26 | 26.91 | 27.22 | 27.22 | 79,000 |
Sep 05, 2024 | 27.43 | 28.33 | 27.43 | 27.59 | 27.59 | 59,100 |
Sep 04, 2024 | 27.42 | 27.42 | 26.40 | 27.20 | 27.20 | 84,000 |
Sep 03, 2024 | 29.10 | 29.27 | 27.38 | 27.65 | 27.65 | 143,600 |
Aug 30, 2024 | 29.60 | 29.60 | 28.95 | 29.26 | 29.26 | 184,400 |
Aug 29, 2024 | 29.63 | 30.30 | 29.38 | 29.56 | 29.56 | 337,600 |
Aug 28, 2024 | 29.10 | 29.53 | 28.56 | 28.69 | 28.69 | 54,600 |
Aug 27, 2024 | 28.63 | 29.28 | 28.31 | 29.09 | 29.09 | 94,400 |
Aug 26, 2024 | 28.84 | 28.90 | 28.05 | 28.90 | 28.90 | 46,800 |
Aug 23, 2024 | 28.59 | 29.11 | 28.22 | 28.79 | 28.79 | 44,600 |
Aug 22, 2024 | 29.01 | 29.12 | 28.12 | 28.26 | 28.26 | 78,700 |
Aug 21, 2024 | 28.76 | 29.08 | 28.44 | 28.72 | 28.72 | 118,700 |
Aug 20, 2024 | 28.59 | 28.89 | 28.59 | 28.73 | 28.73 | 60,300 |
Aug 19, 2024 | 28.50 | 28.59 | 27.92 | 28.59 | 28.59 | 132,200 |
Aug 16, 2024 | 28.20 | 28.79 | 28.10 | 28.66 | 28.66 | 48,400 |
Aug 15, 2024 | 28.32 | 28.48 | 27.94 | 28.33 | 28.33 | 61,900 |
Aug 14, 2024 | 27.30 | 27.89 | 27.14 | 27.55 | 27.55 | 81,000 |
Aug 13, 2024 | 26.96 | 27.63 | 26.96 | 27.47 | 27.47 | 61,500 |
Aug 12, 2024 | 26.25 | 27.02 | 26.14 | 26.58 | 26.58 | 74,100 |
Aug 09, 2024 | 25.20 | 26.31 | 25.20 | 26.21 | 26.21 | 49,600 |
Aug 08, 2024 | 25.50 | 25.69 | 24.61 | 25.53 | 25.53 | 114,400 |
Aug 07, 2024 | 24.03 | 25.58 | 24.01 | 24.75 | 24.75 | 86,800 |
Aug 06, 2024 | 23.69 | 24.73 | 22.71 | 24.06 | 24.06 | 201,100 |
Aug 05, 2024 | 21.95 | 25.54 | 21.38 | 24.54 | 24.54 | 339,800 |
Aug 02, 2024 | 27.04 | 28.61 | 26.80 | 27.25 | 27.25 | 502,700 |
Aug 01, 2024 | 28.39 | 28.40 | 26.62 | 26.90 | 26.90 | 269,700 |
Jul 31, 2024 | 27.71 | 28.27 | 27.60 | 27.81 | 27.81 | 79,600 |
Jul 30, 2024 | 27.14 | 27.39 | 26.38 | 27.01 | 27.01 | 61,100 |
Jul 29, 2024 | 26.56 | 27.13 | 26.31 | 26.90 | 26.90 | 105,200 |
Jul 26, 2024 | 27.07 | 27.20 | 26.48 | 26.84 | 26.84 | 62,800 |
Jul 25, 2024 | 27.09 | 27.56 | 26.02 | 26.72 | 26.72 | 104,900 |
Jul 24, 2024 | 28.46 | 28.52 | 26.65 | 27.02 | 27.02 | 159,500 |
Jul 23, 2024 | 28.46 | 29.13 | 28.07 | 28.66 | 28.66 | 113,800 |
Jul 22, 2024 | 29.22 | 29.33 | 28.19 | 28.40 | 28.40 | 218,300 |
Jul 19, 2024 | 28.64 | 29.12 | 28.24 | 28.51 | 28.51 | 128,800 |
Jul 18, 2024 | 30.10 | 30.10 | 28.04 | 28.45 | 28.45 | 284,700 |
Jul 17, 2024 | 29.92 | 30.37 | 29.17 | 29.72 | 29.72 | 191,400 |
Jul 16, 2024 | 31.43 | 31.69 | 30.68 | 31.32 | 31.32 | 157,800 |
Jul 15, 2024 | 31.72 | 31.90 | 30.87 | 31.23 | 31.23 | 289,600 |
Jul 12, 2024 | 29.78 | 30.71 | 29.77 | 30.23 | 30.23 | 217,300 |
Jul 11, 2024 | 30.48 | 30.64 | 29.00 | 29.46 | 29.46 | 324,400 |
Jul 10, 2024 | 29.96 | 30.89 | 29.95 | 30.88 | 30.88 | 185,600 |
Jul 09, 2024 | 29.61 | 29.92 | 29.20 | 29.79 | 29.79 | 206,600 |
Jul 08, 2024 | 29.42 | 29.56 | 28.44 | 29.56 | 29.56 | 300,300 |
Jul 05, 2024 | 27.99 | 29.19 | 27.99 | 29.16 | 29.16 | 221,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |