Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.54 | 27.69 | 27.51 | 27.62 | 27.62 | 15,400 |
25 Jul 2024 | 27.55 | 27.56 | 27.32 | 27.43 | 27.43 | 10,300 |
24 Jul 2024 | 27.71 | 27.71 | 27.51 | 27.51 | 27.51 | 31,100 |
23 Jul 2024 | 27.81 | 27.81 | 27.67 | 27.71 | 27.71 | 7,700 |
22 Jul 2024 | 27.74 | 27.82 | 27.65 | 27.80 | 27.80 | 7,400 |
19 Jul 2024 | 27.97 | 27.97 | 27.75 | 27.75 | 27.75 | 3,600 |
18 Jul 2024 | 28.18 | 28.26 | 28.05 | 28.05 | 28.05 | 23,600 |
17 Jul 2024 | 28.36 | 28.36 | 28.14 | 28.17 | 28.17 | 8,700 |
16 Jul 2024 | 27.95 | 28.27 | 27.93 | 28.27 | 28.27 | 7,100 |
15 Jul 2024 | 27.89 | 28.10 | 27.88 | 27.93 | 27.93 | 17,600 |
12 Jul 2024 | 27.84 | 27.94 | 27.81 | 27.85 | 27.85 | 4,500 |
11 Jul 2024 | 27.45 | 27.82 | 27.45 | 27.78 | 27.78 | 8,100 |
10 Jul 2024 | 27.54 | 27.54 | 27.36 | 27.46 | 27.46 | 15,100 |
09 Jul 2024 | 27.17 | 27.39 | 27.17 | 27.33 | 27.33 | 6,000 |
08 Jul 2024 | 27.58 | 27.62 | 27.31 | 27.37 | 27.37 | 17,000 |
05 Jul 2024 | 27.74 | 27.74 | 27.55 | 27.58 | 27.58 | 4,100 |
03 Jul 2024 | 27.20 | 27.59 | 27.20 | 27.46 | 27.46 | 6,000 |
02 Jul 2024 | 27.45 | 27.45 | 27.19 | 27.30 | 27.30 | 9,300 |
01 Jul 2024 | 27.18 | 27.45 | 27.18 | 27.20 | 27.20 | 7,400 |
28 Jun 2024 | 27.20 | 27.36 | 27.16 | 27.25 | 27.25 | 7,200 |
27 Jun 2024 | 27.24 | 27.27 | 27.16 | 27.19 | 27.19 | 1,700 |
26 Jun 2024 | 27.20 | 27.20 | 27.00 | 27.10 | 27.10 | 6,400 |
25 Jun 2024 | 27.25 | 27.25 | 27.12 | 27.20 | 27.20 | 3,200 |
24 Jun 2024 | 27.29 | 27.39 | 27.29 | 27.37 | 27.37 | 61,800 |
21 Jun 2024 | 27.35 | 27.35 | 27.00 | 27.10 | 27.10 | 10,000 |
20 Jun 2024 | 27.06 | 27.38 | 27.06 | 27.29 | 27.29 | 7,600 |
18 Jun 2024 | 26.85 | 27.06 | 26.85 | 27.06 | 27.06 | 10,600 |
17 Jun 2024 | 26.70 | 26.95 | 26.70 | 26.92 | 26.92 | 14,300 |
14 Jun 2024 | 26.76 | 26.93 | 26.76 | 26.93 | 26.93 | 11,600 |
13 Jun 2024 | 27.19 | 27.19 | 26.89 | 26.93 | 26.93 | 42,700 |
12 Jun 2024 | 27.25 | 27.31 | 27.06 | 27.08 | 27.08 | 7,300 |
11 Jun 2024 | 27.08 | 27.08 | 26.90 | 27.04 | 27.04 | 8,200 |
10 Jun 2024 | 27.08 | 27.11 | 26.92 | 27.03 | 27.03 | 6,200 |
07 Jun 2024 | 27.23 | 27.23 | 26.85 | 26.86 | 26.86 | 7,100 |
06 Jun 2024 | 27.08 | 27.30 | 27.08 | 27.27 | 27.27 | 9,200 |
05 Jun 2024 | 26.89 | 27.17 | 26.88 | 27.05 | 27.05 | 34,200 |
04 Jun 2024 | 27.14 | 27.23 | 26.80 | 26.88 | 26.88 | 13,100 |
03 Jun 2024 | 27.40 | 27.40 | 27.04 | 27.12 | 27.12 | 10,300 |
31 May 2024 | 27.29 | 27.40 | 27.12 | 27.40 | 27.40 | 10,600 |
30 May 2024 | 27.26 | 27.26 | 27.10 | 27.15 | 27.15 | 5,000 |
29 May 2024 | 27.21 | 27.22 | 27.07 | 27.08 | 27.08 | 26,600 |
28 May 2024 | 27.34 | 27.61 | 27.34 | 27.46 | 27.46 | 29,200 |
24 May 2024 | 27.42 | 27.42 | 27.25 | 27.33 | 27.33 | 5,700 |
23 May 2024 | 27.90 | 27.90 | 27.17 | 27.22 | 27.22 | 5,400 |
22 May 2024 | 28.00 | 28.00 | 27.51 | 27.65 | 27.65 | 9,100 |
21 May 2024 | 28.03 | 28.04 | 27.88 | 28.00 | 28.00 | 4,100 |
20 May 2024 | 28.09 | 28.15 | 27.98 | 28.05 | 28.05 | 27,100 |
17 May 2024 | 27.78 | 28.04 | 27.75 | 28.04 | 28.04 | 7,600 |
16 May 2024 | 27.67 | 27.73 | 27.52 | 27.73 | 27.73 | 8,000 |
15 May 2024 | 27.48 | 27.73 | 27.42 | 27.67 | 27.67 | 6,800 |
14 May 2024 | 27.70 | 27.70 | 27.30 | 27.47 | 27.47 | 14,100 |
13 May 2024 | 27.75 | 27.75 | 27.33 | 27.55 | 27.55 | 22,200 |
10 May 2024 | 27.32 | 27.97 | 27.32 | 27.58 | 27.58 | 11,900 |
09 May 2024 | 27.09 | 27.53 | 27.09 | 27.28 | 27.28 | 20,700 |
08 May 2024 | 27.30 | 27.32 | 27.09 | 27.18 | 27.18 | 13,000 |
07 May 2024 | 27.30 | 27.34 | 27.21 | 27.23 | 27.23 | 6,800 |
06 May 2024 | 27.15 | 27.28 | 27.08 | 27.22 | 27.22 | 10,900 |
03 May 2024 | 26.81 | 26.98 | 26.71 | 26.92 | 26.92 | 15,100 |
02 May 2024 | 26.75 | 26.88 | 26.60 | 26.81 | 26.81 | 7,900 |
01 May 2024 | 26.83 | 26.85 | 26.58 | 26.65 | 26.65 | 18,900 |
30 Apr 2024 | 27.41 | 27.41 | 26.82 | 26.83 | 26.83 | 11,400 |
29 Apr 2024 | 27.30 | 27.41 | 27.25 | 27.36 | 27.36 | 107,900 |
26 Apr 2024 | 27.18 | 27.26 | 27.13 | 27.26 | 27.26 | 6,400 |
25 Apr 2024 | 26.73 | 27.30 | 26.73 | 27.08 | 27.08 | 16,100 |
24 Apr 2024 | 26.95 | 27.11 | 26.90 | 26.95 | 26.95 | 14,800 |
23 Apr 2024 | 27.24 | 27.24 | 26.80 | 26.97 | 26.97 | 13,800 |
22 Apr 2024 | 27.29 | 27.30 | 26.87 | 27.30 | 27.30 | 18,900 |
19 Apr 2024 | 27.26 | 27.37 | 27.07 | 27.14 | 27.14 | 12,400 |
18 Apr 2024 | 27.05 | 27.22 | 27.02 | 27.19 | 27.19 | 8,400 |
17 Apr 2024 | 27.29 | 27.30 | 26.94 | 27.21 | 27.21 | 18,200 |
16 Apr 2024 | 27.12 | 27.30 | 26.91 | 27.13 | 27.13 | 17,600 |
15 Apr 2024 | 27.35 | 27.46 | 27.20 | 27.43 | 27.43 | 30,800 |
12 Apr 2024 | 28.05 | 28.05 | 27.24 | 27.32 | 27.32 | 9,200 |
11 Apr 2024 | 27.72 | 27.98 | 27.25 | 27.98 | 27.98 | 8,300 |
10 Apr 2024 | 27.68 | 27.68 | 27.32 | 27.57 | 27.57 | 14,500 |
09 Apr 2024 | 27.97 | 27.97 | 27.60 | 27.68 | 27.68 | 12,500 |
08 Apr 2024 | 27.78 | 27.79 | 27.52 | 27.78 | 27.78 | 44,800 |
05 Apr 2024 | 27.31 | 27.72 | 27.31 | 27.55 | 27.55 | 19,000 |
04 Apr 2024 | 27.30 | 27.60 | 27.30 | 27.30 | 27.30 | 9,200 |
03 Apr 2024 | 27.01 | 27.56 | 27.01 | 27.48 | 27.48 | 7,500 |
02 Apr 2024 | 27.21 | 27.31 | 26.98 | 27.12 | 27.12 | 24,400 |
01 Apr 2024 | 27.12 | 27.26 | 26.96 | 27.26 | 27.26 | 20,700 |
28 Mar 2024 | 26.95 | 27.11 | 26.81 | 27.10 | 27.10 | 15,800 |
27 Mar 2024 | 26.75 | 26.93 | 26.54 | 26.93 | 26.93 | 15,100 |
26 Mar 2024 | 26.69 | 26.69 | 26.48 | 26.59 | 26.59 | 16,500 |
25 Mar 2024 | 26.35 | 26.69 | 26.35 | 26.45 | 26.45 | 66,500 |
22 Mar 2024 | 26.74 | 26.87 | 26.40 | 26.61 | 26.61 | 8,000 |
21 Mar 2024 | 26.50 | 26.82 | 26.50 | 26.74 | 26.74 | 14,900 |
20 Mar 2024 | 26.28 | 26.68 | 26.28 | 26.50 | 26.50 | 122,500 |
19 Mar 2024 | 26.38 | 26.50 | 26.28 | 26.28 | 26.28 | 10,800 |
18 Mar 2024 | 26.47 | 26.50 | 26.25 | 26.50 | 26.50 | 14,300 |
15 Mar 2024 | 26.07 | 26.44 | 26.07 | 26.21 | 26.21 | 9,400 |
14 Mar 2024 | 26.49 | 26.49 | 26.11 | 26.15 | 26.15 | 9,700 |
13 Mar 2024 | 26.39 | 26.50 | 25.86 | 26.50 | 26.50 | 47,000 |
12 Mar 2024 | 26.00 | 26.20 | 25.95 | 26.11 | 26.11 | 8,600 |
11 Mar 2024 | 25.93 | 26.26 | 25.93 | 26.10 | 26.10 | 44,500 |
08 Mar 2024 | 26.06 | 26.21 | 26.05 | 26.18 | 26.18 | 13,200 |
07 Mar 2024 | 25.93 | 26.50 | 25.93 | 26.12 | 26.12 | 18,700 |
06 Mar 2024 | 25.99 | 26.03 | 25.78 | 25.93 | 25.93 | 20,200 |
05 Mar 2024 | 25.75 | 25.81 | 25.63 | 25.69 | 25.69 | 37,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |