Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.28 | 27.33 | 27.25 | 27.28 | 27.28 | 24,673 |
Jul 25, 2024 | 27.30 | 27.34 | 27.26 | 27.27 | 27.27 | 10,100 |
Jul 24, 2024 | 27.35 | 27.35 | 27.22 | 27.24 | 27.24 | 2,500 |
Jul 23, 2024 | 27.32 | 27.32 | 27.22 | 27.23 | 27.23 | 1,600 |
Jul 22, 2024 | 27.22 | 27.28 | 27.19 | 27.28 | 27.28 | 1,700 |
Jul 19, 2024 | 27.26 | 27.26 | 27.22 | 27.22 | 27.22 | 500 |
Jul 18, 2024 | 27.30 | 27.30 | 27.18 | 27.18 | 27.18 | 4,400 |
Jul 17, 2024 | 27.28 | 27.30 | 27.21 | 27.25 | 27.25 | 2,800 |
Jul 16, 2024 | 27.25 | 27.27 | 27.23 | 27.26 | 27.26 | 4,700 |
Jul 15, 2024 | 27.03 | 27.23 | 27.03 | 27.21 | 27.21 | 5,200 |
Jul 12, 2024 | 27.10 | 27.20 | 27.10 | 27.10 | 27.10 | 7,700 |
Jul 11, 2024 | 27.02 | 27.20 | 27.02 | 27.20 | 27.20 | 4,100 |
Jul 10, 2024 | 27.08 | 27.09 | 27.02 | 27.07 | 27.07 | 3,900 |
Jul 09, 2024 | 27.04 | 27.08 | 27.01 | 27.03 | 27.03 | 16,500 |
Jul 08, 2024 | 27.05 | 27.05 | 26.98 | 27.03 | 27.03 | 900 |
Jul 05, 2024 | 26.90 | 27.01 | 26.90 | 27.01 | 27.01 | 5,300 |
Jul 03, 2024 | 27.01 | 27.04 | 26.93 | 27.00 | 27.00 | 52,800 |
Jul 02, 2024 | 26.88 | 26.96 | 26.88 | 26.94 | 26.94 | 18,800 |
Jul 01, 2024 | 26.88 | 26.95 | 26.87 | 26.94 | 26.94 | 3,700 |
Jun 28, 2024 | 26.83 | 26.92 | 26.82 | 26.92 | 26.92 | 68,000 |
Jun 27, 2024 | 25.82 | 26.85 | 25.81 | 26.80 | 26.80 | 58,300 |
Jun 26, 2024 | 26.74 | 26.75 | 26.69 | 26.70 | 26.70 | 61,900 |
Jun 25, 2024 | 26.82 | 26.82 | 26.72 | 26.72 | 26.72 | 24,900 |
Jun 24, 2024 | 26.84 | 26.84 | 26.80 | 26.82 | 26.82 | 1,200 |
Jun 21, 2024 | 26.76 | 26.87 | 26.76 | 26.82 | 26.82 | 3,800 |
Jun 20, 2024 | 26.80 | 26.83 | 26.76 | 26.79 | 26.79 | 8,400 |
Jun 18, 2024 | 26.75 | 26.87 | 26.75 | 26.84 | 26.84 | 23,100 |
Jun 17, 2024 | 27.00 | 27.00 | 26.81 | 26.83 | 26.83 | 6,200 |
Jun 14, 2024 | 26.83 | 26.87 | 26.77 | 26.82 | 26.82 | 2,400 |
Jun 13, 2024 | 26.86 | 26.87 | 26.80 | 26.84 | 26.84 | 1,500 |
Jun 12, 2024 | 26.86 | 26.91 | 26.81 | 26.81 | 26.81 | 7,200 |
Jun 11, 2024 | 26.86 | 26.90 | 26.80 | 26.84 | 26.84 | 23,800 |
Jun 10, 2024 | 26.85 | 26.90 | 26.85 | 26.89 | 26.89 | 1,200 |
Jun 07, 2024 | 26.85 | 26.92 | 26.85 | 26.90 | 26.90 | 2,400 |
Jun 06, 2024 | 26.93 | 26.93 | 26.89 | 26.91 | 26.91 | 1,500 |
Jun 05, 2024 | 26.94 | 26.95 | 26.89 | 26.94 | 26.94 | 4,900 |
Jun 04, 2024 | 26.90 | 26.93 | 26.86 | 26.91 | 26.91 | 5,100 |
Jun 03, 2024 | 26.89 | 26.95 | 26.89 | 26.91 | 26.91 | 5,400 |
May 31, 2024 | 26.85 | 26.90 | 26.83 | 26.88 | 26.88 | 12,700 |
May 30, 2024 | 26.82 | 26.90 | 26.81 | 26.89 | 26.89 | 49,100 |
May 29, 2024 | 26.83 | 26.85 | 26.76 | 26.83 | 26.83 | 8,600 |
May 28, 2024 | 26.84 | 26.84 | 26.76 | 26.77 | 26.77 | 19,600 |
May 24, 2024 | 26.85 | 26.89 | 26.85 | 26.85 | 26.85 | 2,900 |
May 23, 2024 | 26.85 | 26.85 | 26.76 | 26.81 | 26.81 | 3,000 |
May 22, 2024 | 26.75 | 26.82 | 26.75 | 26.82 | 26.82 | 2,700 |
May 21, 2024 | 26.87 | 26.87 | 26.78 | 26.84 | 26.84 | 7,900 |
May 20, 2024 | 26.87 | 26.87 | 26.80 | 26.84 | 26.84 | 2,200 |
May 17, 2024 | 26.88 | 26.88 | 26.82 | 26.85 | 26.85 | 2,600 |
May 16, 2024 | 26.87 | 26.91 | 26.83 | 26.89 | 26.89 | 52,600 |
May 15, 2024 | 26.83 | 26.88 | 26.82 | 26.86 | 26.86 | 4,300 |
May 14, 2024 | 26.91 | 26.91 | 26.78 | 26.83 | 26.83 | 12,300 |
May 13, 2024 | 26.82 | 26.88 | 26.80 | 26.83 | 26.83 | 3,700 |
May 10, 2024 | 26.78 | 26.86 | 26.77 | 26.86 | 26.86 | 6,400 |
May 09, 2024 | 26.79 | 26.83 | 26.79 | 26.83 | 26.83 | 5,100 |
May 08, 2024 | 26.71 | 26.83 | 26.71 | 26.83 | 26.83 | 3,800 |
May 07, 2024 | 26.83 | 26.89 | 26.78 | 26.81 | 26.81 | 9,600 |
May 06, 2024 | 26.87 | 26.90 | 26.75 | 26.79 | 26.79 | 3,600 |
May 03, 2024 | 26.73 | 26.86 | 26.69 | 26.76 | 26.76 | 180,000 |
May 02, 2024 | 26.72 | 26.75 | 26.65 | 26.65 | 26.65 | 7,600 |
May 01, 2024 | 26.65 | 26.68 | 26.63 | 26.68 | 26.68 | 2,300 |
Apr 30, 2024 | 26.69 | 26.75 | 26.65 | 26.68 | 26.68 | 12,300 |
Apr 29, 2024 | 26.74 | 26.78 | 26.68 | 26.78 | 26.78 | 2,400 |
Apr 26, 2024 | 26.63 | 26.72 | 26.63 | 26.72 | 26.72 | 3,600 |
Apr 25, 2024 | 26.65 | 26.73 | 26.65 | 26.68 | 26.68 | 5,700 |
Apr 24, 2024 | 26.65 | 26.67 | 26.63 | 26.67 | 26.67 | 1,300 |
Apr 23, 2024 | 26.70 | 26.79 | 26.67 | 26.69 | 26.69 | 9,500 |
Apr 22, 2024 | 26.75 | 26.77 | 26.74 | 26.77 | 26.77 | 1,500 |
Apr 19, 2024 | 26.80 | 26.80 | 26.69 | 26.69 | 26.69 | 3,300 |
Apr 18, 2024 | 26.76 | 26.82 | 26.69 | 26.70 | 26.70 | 4,900 |
Apr 17, 2024 | 26.75 | 26.82 | 26.73 | 26.73 | 26.73 | 3,900 |
Apr 16, 2024 | 26.79 | 26.88 | 26.75 | 26.78 | 26.78 | 214,800 |
Apr 15, 2024 | 26.89 | 26.89 | 26.76 | 26.76 | 26.76 | 38,300 |
Apr 12, 2024 | 26.96 | 27.00 | 26.88 | 26.90 | 26.90 | 8,900 |
Apr 11, 2024 | 27.02 | 27.12 | 27.01 | 27.12 | 27.12 | 13,300 |
Apr 10, 2024 | 27.08 | 27.12 | 27.04 | 27.12 | 27.12 | 13,400 |
Apr 09, 2024 | 27.07 | 27.14 | 27.07 | 27.12 | 27.12 | 3,100 |
Apr 08, 2024 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | 800 |
Apr 05, 2024 | 27.09 | 27.13 | 27.06 | 27.08 | 27.08 | 3,200 |
Apr 04, 2024 | 27.18 | 27.19 | 27.06 | 27.06 | 27.06 | 3,600 |
Apr 03, 2024 | 27.18 | 27.24 | 27.18 | 27.23 | 27.23 | 163,400 |
Apr 02, 2024 | 27.18 | 27.18 | 27.14 | 27.16 | 27.16 | 500 |
Apr 01, 2024 | 27.06 | 27.22 | 27.06 | 27.19 | 27.19 | 2,800 |
Mar 28, 2024 | 27.09 | 27.18 | 27.09 | 27.18 | 27.18 | 8,000 |
Mar 27, 2024 | 27.14 | 27.19 | 27.12 | 27.17 | 27.17 | 8,200 |
Mar 26, 2024 | 27.18 | 27.18 | 27.10 | 27.14 | 27.14 | 3,800 |
Mar 25, 2024 | 27.13 | 27.15 | 27.09 | 27.14 | 27.14 | 1,600 |
Mar 22, 2024 | 27.13 | 27.13 | 27.06 | 27.09 | 27.09 | 3,400 |
Mar 21, 2024 | 27.12 | 27.12 | 26.97 | 26.97 | 26.97 | 8,500 |
Mar 20, 2024 | 27.10 | 27.14 | 27.03 | 27.11 | 27.11 | 8,600 |
Mar 19, 2024 | 27.07 | 27.09 | 27.03 | 27.07 | 27.07 | 3,800 |
Mar 18, 2024 | 26.97 | 27.07 | 26.87 | 27.05 | 27.05 | 19,100 |
Mar 15, 2024 | 27.05 | 27.05 | 26.96 | 27.01 | 27.01 | 4,800 |
Mar 14, 2024 | 26.99 | 26.99 | 26.95 | 26.95 | 26.95 | 500 |
Mar 13, 2024 | 27.15 | 27.15 | 27.01 | 27.01 | 27.01 | 98,100 |
Mar 12, 2024 | 27.01 | 27.12 | 27.01 | 27.10 | 27.10 | 3,200 |
Mar 11, 2024 | 27.11 | 27.13 | 27.05 | 27.08 | 27.08 | 5,800 |
Mar 08, 2024 | 27.06 | 27.08 | 26.97 | 27.08 | 27.08 | 8,200 |
Mar 07, 2024 | 27.10 | 27.12 | 27.10 | 27.11 | 27.11 | 25,600 |
Mar 06, 2024 | 27.11 | 27.11 | 27.05 | 27.07 | 27.07 | 4,500 |
Mar 05, 2024 | 27.13 | 27.13 | 26.96 | 27.04 | 27.04 | 10,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |