Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 35.72 | 35.88 | 35.37 | 35.49 | 35.49 | 14,222 |
Nov 25, 2024 | 36.26 | 37.33 | 35.99 | 35.99 | 35.99 | 214,800 |
Nov 22, 2024 | 35.14 | 36.01 | 35.07 | 35.96 | 35.96 | 117,300 |
Nov 21, 2024 | 35.13 | 35.59 | 34.71 | 34.98 | 34.98 | 94,800 |
Nov 20, 2024 | 35.08 | 35.19 | 34.73 | 35.12 | 35.12 | 71,000 |
Nov 19, 2024 | 34.93 | 35.67 | 34.93 | 35.21 | 35.21 | 90,900 |
Nov 18, 2024 | 36.09 | 36.09 | 35.31 | 35.40 | 35.40 | 92,800 |
Nov 15, 2024 | 36.05 | 38.00 | 35.16 | 35.89 | 35.89 | 98,700 |
Nov 14, 2024 | 36.40 | 36.61 | 35.53 | 35.68 | 35.68 | 127,300 |
Nov 13, 2024 | 37.02 | 37.22 | 35.95 | 36.09 | 36.09 | 102,300 |
Nov 12, 2024 | 36.65 | 37.13 | 36.34 | 36.57 | 36.57 | 111,700 |
Nov 11, 2024 | 36.43 | 37.45 | 36.43 | 36.86 | 36.86 | 102,000 |
Nov 08, 2024 | 35.31 | 36.12 | 35.03 | 35.89 | 35.89 | 144,800 |
Nov 07, 2024 | 36.75 | 36.86 | 35.21 | 35.39 | 35.39 | 172,900 |
Nov 06, 2024 | 34.73 | 37.58 | 34.73 | 37.22 | 37.22 | 331,400 |
Nov 05, 2024 | 32.29 | 32.86 | 32.27 | 32.74 | 32.74 | 111,100 |
Nov 04, 2024 | 32.14 | 32.54 | 31.84 | 32.13 | 32.13 | 106,700 |
Nov 01, 2024 | 32.68 | 32.89 | 32.00 | 32.27 | 32.27 | 132,100 |
Oct 31, 2024 | 33.06 | 33.06 | 32.35 | 32.40 | 32.40 | 119,100 |
Oct 30, 2024 | 32.49 | 33.71 | 32.49 | 32.93 | 32.93 | 80,700 |
Oct 29, 2024 | 32.85 | 33.01 | 32.54 | 32.68 | 32.68 | 77,400 |
Oct 28, 2024 | 32.83 | 33.06 | 32.32 | 32.85 | 32.85 | 101,800 |
Oct 25, 2024 | 33.09 | 33.09 | 31.98 | 32.50 | 32.50 | 87,000 |
Oct 24, 2024 | 32.22 | 32.85 | 31.52 | 32.75 | 32.75 | 182,900 |
Oct 23, 2024 | 33.44 | 33.82 | 32.99 | 33.56 | 33.56 | 59,800 |
Oct 22, 2024 | 33.24 | 33.66 | 33.06 | 33.66 | 33.66 | 54,000 |
Oct 21, 2024 | 34.29 | 34.44 | 33.09 | 33.19 | 33.19 | 71,300 |
Oct 18, 2024 | 34.97 | 35.22 | 34.28 | 34.33 | 34.33 | 65,500 |
Oct 17, 2024 | 34.82 | 35.05 | 34.06 | 34.99 | 34.99 | 89,900 |
Oct 16, 2024 | 34.38 | 34.92 | 34.26 | 34.88 | 34.88 | 90,700 |
Oct 15, 2024 | 33.45 | 34.83 | 33.40 | 34.06 | 34.06 | 93,600 |
Oct 14, 2024 | 33.13 | 33.63 | 32.97 | 33.39 | 33.39 | 51,200 |
Oct 11, 2024 | 32.43 | 33.43 | 32.43 | 33.14 | 33.14 | 85,000 |
Oct 10, 2024 | 32.06 | 32.35 | 31.70 | 32.21 | 32.21 | 88,700 |
Oct 09, 2024 | 32.07 | 32.73 | 31.90 | 32.37 | 32.37 | 61,300 |
Oct 08, 2024 | 32.53 | 32.65 | 32.11 | 32.12 | 32.12 | 44,300 |
Oct 07, 2024 | 32.33 | 32.53 | 32.02 | 32.42 | 32.42 | 78,100 |
Oct 04, 2024 | 32.43 | 32.64 | 32.29 | 32.40 | 32.40 | 63,900 |
Oct 03, 2024 | 31.68 | 32.19 | 31.49 | 31.99 | 31.99 | 61,200 |
Oct 02, 2024 | 32.40 | 32.73 | 31.83 | 31.91 | 31.91 | 74,100 |
Oct 01, 2024 | 33.35 | 33.35 | 32.11 | 32.58 | 32.58 | 94,200 |
Sep 30, 2024 | 32.76 | 33.67 | 32.64 | 33.43 | 33.43 | 117,800 |
Sep 27, 2024 | 33.24 | 33.38 | 32.70 | 32.77 | 32.77 | 71,100 |
Sep 26, 2024 | 33.33 | 33.33 | 32.67 | 32.86 | 32.86 | 74,600 |
Sep 25, 2024 | 33.52 | 33.52 | 32.92 | 32.97 | 32.97 | 98,700 |
Sep 24, 2024 | 34.02 | 34.02 | 33.36 | 33.52 | 33.52 | 92,100 |
Sep 23, 2024 | 34.27 | 34.31 | 33.65 | 33.92 | 33.92 | 96,000 |
Sep 20, 2024 | 34.83 | 34.85 | 33.85 | 34.00 | 34.00 | 647,400 |
Sep 19, 2024 | 34.71 | 35.11 | 34.24 | 35.03 | 35.03 | 104,600 |
Sep 18, 2024 | 33.89 | 35.48 | 33.39 | 34.07 | 34.07 | 124,700 |
Sep 17, 2024 | 34.05 | 34.45 | 33.73 | 33.89 | 33.89 | 94,500 |
Sep 16, 2024 | 33.80 | 34.19 | 33.26 | 33.80 | 33.80 | 81,600 |
Sep 13, 2024 | 33.14 | 33.81 | 32.86 | 33.81 | 33.81 | 95,500 |
Sep 12, 2024 | 32.51 | 32.76 | 32.18 | 32.73 | 32.73 | 109,900 |
Sep 11, 2024 | 32.47 | 32.50 | 31.68 | 32.25 | 32.25 | 81,300 |
Sep 10, 2024 | 32.95 | 32.95 | 32.15 | 32.84 | 32.84 | 73,800 |
Sep 09, 2024 | 32.84 | 32.93 | 32.04 | 32.78 | 32.78 | 104,000 |
Sep 06, 2024 | 33.42 | 33.44 | 32.62 | 32.87 | 32.87 | 59,400 |
Sep 05, 2024 | 33.99 | 34.19 | 33.10 | 33.28 | 33.28 | 82,800 |
Sep 04, 2024 | 33.81 | 33.85 | 33.26 | 33.76 | 33.76 | 70,100 |
Sep 03, 2024 | 33.82 | 34.33 | 33.51 | 33.78 | 33.78 | 144,400 |
Aug 30, 2024 | 34.14 | 34.29 | 33.92 | 34.23 | 34.23 | 67,800 |
Aug 29, 2024 | 34.36 | 34.36 | 33.49 | 33.88 | 33.88 | 76,200 |
Aug 28, 2024 | 33.50 | 34.13 | 33.44 | 34.13 | 34.13 | 79,500 |
Aug 27, 2024 | 33.70 | 33.70 | 33.30 | 33.57 | 33.57 | 57,100 |
Aug 26, 2024 | 34.01 | 34.25 | 33.63 | 33.80 | 33.80 | 129,100 |
Aug 23, 2024 | 32.38 | 34.27 | 32.38 | 33.84 | 33.84 | 135,000 |
Aug 22, 2024 | 32.17 | 32.37 | 31.75 | 32.30 | 32.30 | 87,000 |
Aug 21, 2024 | 31.96 | 32.39 | 31.86 | 32.39 | 32.39 | 63,200 |
Aug 20, 2024 | 32.73 | 32.73 | 31.92 | 31.93 | 31.93 | 54,400 |
Aug 19, 2024 | 32.44 | 32.80 | 32.22 | 32.73 | 32.73 | 84,000 |
Aug 16, 2024 | 31.94 | 32.61 | 31.83 | 32.49 | 32.49 | 113,700 |
Aug 15, 2024 | 31.97 | 32.40 | 31.86 | 31.93 | 31.93 | 97,600 |
Aug 14, 2024 | 31.44 | 31.44 | 30.72 | 31.25 | 31.25 | 95,700 |
Aug 13, 2024 | 31.20 | 31.34 | 30.41 | 31.32 | 31.32 | 115,300 |
Aug 12, 2024 | 31.78 | 31.80 | 30.76 | 30.87 | 30.87 | 72,000 |
Aug 09, 2024 | 31.82 | 31.82 | 30.92 | 31.51 | 31.51 | 108,400 |
Aug 08, 2024 | 31.67 | 31.85 | 31.19 | 31.71 | 31.71 | 272,300 |
Aug 07, 2024 | 32.05 | 32.22 | 31.36 | 31.37 | 31.37 | 86,200 |
Aug 06, 2024 | 31.88 | 32.06 | 31.33 | 31.67 | 31.67 | 96,500 |
Aug 05, 2024 | 31.58 | 32.39 | 30.81 | 31.95 | 31.95 | 153,200 |
Aug 02, 2024 | 32.34 | 33.09 | 32.05 | 32.96 | 32.96 | 135,100 |
Aug 01, 2024 | 34.77 | 34.89 | 33.22 | 33.31 | 33.31 | 176,300 |
Jul 31, 2024 | 34.84 | 36.10 | 34.55 | 34.99 | 34.99 | 170,800 |
Jul 30, 2024 | 34.91 | 35.33 | 34.38 | 34.93 | 34.93 | 143,000 |
Jul 29, 2024 | 34.00 | 34.72 | 33.81 | 34.66 | 34.66 | 153,500 |
Jul 26, 2024 | 34.50 | 34.67 | 33.49 | 34.02 | 34.02 | 127,500 |
Jul 25, 2024 | 32.58 | 34.70 | 30.62 | 34.41 | 34.41 | 273,200 |
Jul 24, 2024 | 32.08 | 32.55 | 31.55 | 31.62 | 31.62 | 97,600 |
Jul 23, 2024 | 31.26 | 32.57 | 31.07 | 32.09 | 32.09 | 162,400 |
Jul 22, 2024 | 30.93 | 31.67 | 30.41 | 31.51 | 31.51 | 90,800 |
Jul 19, 2024 | 31.24 | 31.57 | 30.85 | 31.00 | 31.00 | 103,800 |
Jul 18, 2024 | 31.16 | 31.92 | 31.02 | 31.19 | 31.19 | 114,900 |
Jul 17, 2024 | 30.64 | 31.82 | 30.62 | 31.44 | 31.44 | 181,700 |
Jul 16, 2024 | 29.96 | 31.11 | 29.96 | 31.11 | 31.11 | 179,900 |
Jul 15, 2024 | 29.05 | 29.92 | 29.05 | 29.71 | 29.71 | 131,500 |
Jul 12, 2024 | 28.71 | 28.93 | 28.18 | 28.75 | 28.75 | 100,500 |
Jul 11, 2024 | 28.00 | 28.65 | 27.70 | 28.38 | 28.38 | 159,800 |
Jul 10, 2024 | 26.85 | 27.40 | 26.85 | 27.38 | 27.38 | 74,300 |
Jul 09, 2024 | 26.64 | 26.98 | 26.54 | 26.98 | 26.98 | 51,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |