27.47
-0.065(-0.24%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 27.56 | 27.47 | 27.47 | 27.6 | 27.19 | 2.47M |
| July 25, 2024 | 27.05 | 27.53 | 27.53 | 27.73 | 26.89 | 3.54M |
| July 24, 2024 | 26.57 | 26.98 | 26.98 | 27.13 | 26.25 | 3.06M |
| July 23, 2024 | 27.14 | 26.97 | 26.97 | 27.31 | 26.89 | 2.61M |
| July 22, 2024 | 26.5 | 27.31 | 27.31 | 27.4 | 26.47 | 4.28M |
| July 19, 2024 | 26.93 | 26.37 | 26.37 | 26.93 | 26.28 | 498,434 |
| July 18, 2024 | 26.93 | 26.97 | 26.97 | 27.3 | 26.79 | 2.71M |
| July 17, 2024 | 26.1 | 26.68 | 26.68 | 26.79 | 25.85 | 2.98M |
| July 16, 2024 | 26.04 | 26.06 | 26.06 | 26.33 | 25.84 | 2.75M |
| July 15, 2024 | 26.78 | 26.39 | 26.39 | 26.8 | 26.33 | 2.31M |
| July 12, 2024 | 26.9 | 26.94 | 26.94 | 27.05 | 26.51 | 3.19M |
| July 11, 2024 | 26.63 | 26.64 | 26.64 | 26.9 | 26.36 | 3.45M |
| July 10, 2024 | 25.41 | 26.13 | 26.13 | 26.16 | 25.3 | 3.23M |
| July 09, 2024 | 25.88 | 25.35 | 25.35 | 25.97 | 25.35 | 3.47M |
| July 08, 2024 | 25.99 | 26.06 | 26.06 | 26.38 | 25.83 | 1.89M |
| July 05, 2024 | 26.29 | 26.17 | 26.17 | 26.61 | 25.98 | 1.72M |
| July 04, 2024 | 26.14 | 26.19 | 26.19 | 26.42 | 26.05 | 767,125 |
| July 03, 2024 | 25.97 | 26.23 | 26.23 | 26.36 | 25.82 | 2.3M |
| July 02, 2024 | 26 | 25.86 | 25.86 | 26.21 | 25.03 | 5.17M |
| July 01, 2024 | 26.89 | 26.17 | 26.17 | 26.94 | 26.04 | 2.69M |
| June 28, 2024 | 26.18 | 26.38 | 26.38 | 26.64 | 26.14 | 2.91M |
| June 27, 2024 | 25.95 | 26.11 | 26.11 | 26.22 | 25.81 | 1.93M |
| June 26, 2024 | 26.21 | 25.99 | 25.99 | 26.31 | 25.79 | 1.74M |
| June 25, 2024 | 26.75 | 26.15 | 26.15 | 26.93 | 25.99 | 3.31M |
| June 24, 2024 | 26.04 | 26.66 | 26.66 | 26.75 | 25.97 | 2.57M |
| June 21, 2024 | 25.98 | 26 | 26 | 26.13 | 25.8 | 5.14M |
| June 20, 2024 | 25.58 | 26 | 26 | 26.09 | 25.46 | 3.09M |
| June 19, 2024 | 26 | 25.62 | 25.62 | 26.06 | 25.62 | 2.38M |
| June 18, 2024 | 26.22 | 26.14 | 26.14 | 26.41 | 26.08 | 1.92M |
| June 17, 2024 | 27.06 | 26.13 | 26.13 | 27.06 | 25.99 | 5.26M |
| June 14, 2024 | 27.4 | 27.07 | 27.07 | 27.72 | 27.02 | 2.63M |
| June 13, 2024 | 27.73 | 27.3 | 27.3 | 27.82 | 26.92 | 2.82M |
| June 12, 2024 | 27.17 | 27.83 | 27.83 | 28.08 | 27.17 | 3.03M |
| June 11, 2024 | 27.49 | 27.08 | 27.08 | 27.56 | 26.88 | 2.83M |
| June 10, 2024 | 27.9 | 27.48 | 27.48 | 27.97 | 27.42 | 2.7M |
| June 07, 2024 | 28.25 | 28.09 | 28.09 | 28.38 | 27.75 | 2.67M |
| June 06, 2024 | 28.46 | 28.39 | 28.39 | 28.59 | 27.93 | 2.69M |
| June 05, 2024 | 28.9 | 28.59 | 28.59 | 29.15 | 28.33 | 3.99M |
| June 04, 2024 | 28.79 | 28.33 | 28.33 | 29.29 | 28.2 | 3.4M |
| June 03, 2024 | 28.28 | 28.63 | 28.63 | 28.73 | 28.04 | 2.55M |
| May 31, 2024 | 28.13 | 28.24 | 28.24 | 28.31 | 27.86 | 5.1M |
| May 30, 2024 | 26.9 | 27.92 | 27.92 | 28.18 | 26.76 | 79,566 |
| May 29, 2024 | 27.79 | 27.16 | 27.16 | 27.79 | 26.91 | 55,636 |
| May 28, 2024 | 28.25 | 27.81 | 27.81 | 28.35 | 27.55 | 64,888 |
| May 27, 2024 | 27.7 | 28.23 | 28.23 | 28.39 | 27.51 | 63,118 |
| May 24, 2024 | 27.52 | 27.54 | 27.54 | 27.7 | 27.1 | 85,307 |
| May 23, 2024 | 28.31 | 27.54 | 27.54 | 28.5 | 27.43 | 97,464 |
| May 22, 2024 | 28.21 | 28.26 | 28.26 | 28.44 | 27.87 | 53,027 |
| May 21, 2024 | 28.59 | 28.4 | 28.4 | 28.75 | 27.95 | 73,357 |
| May 20, 2024 | 28.71 | 28.79 | 28.79 | 28.96 | 28.52 | 53,552 |
| May 17, 2024 | 28.77 | 28.55 | 28.55 | 29.07 | 28.49 | 79,310 |
| May 16, 2024 | 29.46 | 28.56 | 28.56 | 29.85 | 28.5 | 119,899 |
| May 15, 2024 | 29.33 | 29.3 | 29.3 | 29.53 | 28.41 | 128,772 |
| May 14, 2024 | 29.9 | 29.36 | 29.36 | 30.37 | 28.93 | 216,424 |
| May 13, 2024 | 28.97 | 29.58 | 29.58 | 29.67 | 28.96 | 80,740 |
| May 10, 2024 | 28.6 | 28.93 | 28.93 | 29.27 | 28.6 | 80,694 |
| May 09, 2024 | 28.41 | 28.77 | 28.77 | 28.81 | 28.27 | 45,560 |
| May 08, 2024 | 28.54 | 28.6 | 28.6 | 28.74 | 28.52 | 351,567 |
| May 07, 2024 | 27.96 | 28.51 | 28.51 | 28.66 | 27.96 | 58,429 |
| May 06, 2024 | 28.2 | 28.09 | 28.09 | 28.37 | 27.93 | 82,593 |