Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 25.60 | 25.60 | 25.49 | 25.51 | 25.51 | 34,775 |
13 Jun 2024 | 25.49 | 25.57 | 25.47 | 25.50 | 25.50 | 44,169 |
12 Jun 2024 | 25.55 | 25.58 | 25.48 | 25.48 | 25.48 | 31,868 |
11 Jun 2024 | 25.48 | 25.57 | 25.47 | 25.52 | 25.52 | 34,916 |
10 Jun 2024 | 25.57 | 25.60 | 25.51 | 25.52 | 25.52 | 33,495 |
07 Jun 2024 | 25.58 | 25.60 | 25.53 | 25.57 | 25.57 | 25,967 |
06 Jun 2024 | 25.60 | 25.61 | 25.55 | 25.61 | 25.61 | 40,578 |
05 Jun 2024 | 25.55 | 25.60 | 25.50 | 25.56 | 25.56 | 20,384 |
04 Jun 2024 | 25.47 | 25.61 | 25.47 | 25.60 | 25.60 | 84,247 |
03 Jun 2024 | 25.38 | 25.51 | 25.38 | 25.51 | 25.51 | 62,940 |
31 May 2024 | 25.46 | 25.46 | 25.35 | 25.36 | 25.36 | 113,291 |
30 May 2024 | 25.39 | 25.42 | 25.35 | 25.38 | 25.38 | 56,863 |
29 May 2024 | 25.34 | 25.37 | 25.34 | 25.35 | 25.35 | 23,494 |
28 May 2024 | 25.42 | 25.42 | 25.32 | 25.37 | 25.37 | 37,911 |
24 May 2024 | 25.34 | 25.42 | 25.34 | 25.40 | 25.40 | 17,635 |
23 May 2024 | 25.40 | 25.45 | 25.32 | 25.37 | 25.37 | 83,684 |
22 May 2024 | 25.47 | 25.47 | 25.40 | 25.43 | 25.43 | 20,114 |
21 May 2024 | 25.53 | 25.53 | 25.42 | 25.42 | 25.42 | 41,974 |
20 May 2024 | 25.43 | 25.54 | 25.42 | 25.53 | 25.53 | 56,993 |
17 May 2024 | 25.38 | 25.47 | 25.38 | 25.42 | 25.42 | 40,325 |
16 May 2024 | 25.46 | 25.47 | 25.40 | 25.47 | 25.47 | 32,606 |
15 May 2024 | 25.43 | 25.46 | 25.40 | 25.44 | 25.44 | 41,995 |
14 May 2024 | 25.42 | 25.45 | 25.36 | 25.41 | 25.41 | 34,938 |
13 May 2024 | 25.45 | 25.45 | 25.35 | 25.41 | 25.41 | 19,460 |
10 May 2024 | 25.29 | 25.35 | 25.29 | 25.35 | 25.35 | 37,284 |
09 May 2024 | 25.34 | 25.34 | 25.29 | 25.29 | 25.29 | 48,141 |
08 May 2024 | 25.36 | 25.38 | 25.31 | 25.31 | 25.31 | 55,275 |
07 May 2024 | 25.38 | 25.38 | 25.32 | 25.38 | 25.38 | 43,258 |
06 May 2024 | 25.34 | 25.37 | 25.31 | 25.36 | 25.36 | 52,743 |
03 May 2024 | 25.33 | 25.33 | 25.28 | 25.30 | 25.30 | 55,745 |
02 May 2024 | 25.26 | 25.34 | 25.24 | 25.28 | 25.28 | 47,801 |
01 May 2024 | 25.27 | 25.33 | 25.24 | 25.25 | 25.25 | 82,300 |
30 Apr 2024 | 25.31 | 25.44 | 25.23 | 25.23 | 25.23 | 146,241 |
29 Apr 2024 | 25.32 | 25.38 | 25.29 | 25.35 | 25.35 | 35,992 |
26 Apr 2024 | 25.37 | 25.37 | 25.28 | 25.28 | 25.28 | 48,433 |
25 Apr 2024 | 25.31 | 25.39 | 25.29 | 25.33 | 25.33 | 29,308 |
24 Apr 2024 | 25.39 | 25.42 | 25.33 | 25.34 | 25.34 | 62,629 |
23 Apr 2024 | 25.41 | 25.47 | 25.32 | 25.37 | 25.37 | 80,943 |
22 Apr 2024 | 25.37 | 25.47 | 25.33 | 25.34 | 25.34 | 51,287 |
19 Apr 2024 | 25.35 | 25.41 | 25.31 | 25.31 | 25.31 | 25,850 |
18 Apr 2024 | 25.33 | 25.38 | 25.27 | 25.31 | 25.31 | 76,704 |
17 Apr 2024 | 25.50 | 25.52 | 25.31 | 25.31 | 25.31 | 49,794 |
16 Apr 2024 | 25.45 | 25.58 | 25.42 | 25.43 | 25.43 | 40,064 |
15 Apr 2024 | 25.60 | 25.62 | 25.47 | 25.53 | 25.53 | 162,645 |
12 Apr 2024 | 25.60 | 25.62 | 25.55 | 25.60 | 25.60 | 55,425 |
11 Apr 2024 | 25.55 | 25.63 | 25.47 | 25.57 | 25.57 | 66,172 |
10 Apr 2024 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | 74,309 |
09 Apr 2024 | 25.57 | 25.57 | 25.48 | 25.48 | 25.48 | 30,609 |
08 Apr 2024 | 25.62 | 25.62 | 25.48 | 25.54 | 25.54 | 84,841 |
05 Apr 2024 | 25.58 | 25.64 | 25.51 | 25.63 | 25.63 | 32,301 |
04 Apr 2024 | 25.59 | 25.61 | 25.51 | 25.57 | 25.57 | 91,809 |
03 Apr 2024 | 25.41 | 25.55 | 25.33 | 25.54 | 25.54 | 57,250 |
02 Apr 2024 | 25.34 | 25.47 | 25.27 | 25.44 | 25.44 | 42,433 |
01 Apr 2024 | 25.30 | 25.39 | 25.25 | 25.38 | 25.38 | 59,030 |
28 Mar 2024 | 25.30 | 25.36 | 25.25 | 25.25 | 25.25 | 70,843 |
27 Mar 2024 | 25.22 | 25.35 | 25.22 | 25.30 | 25.30 | 140,818 |
27 Mar 2024 | 0.445313 Dividend | |||||
26 Mar 2024 | 25.58 | 25.65 | 25.58 | 25.62 | 25.17 | 26,299 |
25 Mar 2024 | 25.59 | 25.62 | 25.57 | 25.58 | 25.14 | 25,323 |
22 Mar 2024 | 25.64 | 25.67 | 25.51 | 25.62 | 25.17 | 96,202 |
21 Mar 2024 | 25.60 | 25.70 | 25.58 | 25.67 | 25.22 | 70,246 |
20 Mar 2024 | 25.56 | 25.63 | 25.56 | 25.58 | 25.14 | 85,786 |
19 Mar 2024 | 25.58 | 25.61 | 25.57 | 25.61 | 25.16 | 59,862 |
18 Mar 2024 | 25.50 | 25.59 | 25.50 | 25.58 | 25.14 | 82,593 |
15 Mar 2024 | 25.47 | 25.53 | 25.45 | 25.49 | 25.05 | 37,886 |
14 Mar 2024 | 25.45 | 25.52 | 25.44 | 25.47 | 25.03 | 47,675 |
13 Mar 2024 | 25.46 | 25.53 | 25.46 | 25.46 | 25.02 | 34,203 |
12 Mar 2024 | 25.51 | 25.55 | 25.38 | 25.46 | 25.02 | 425,003 |
11 Mar 2024 | 25.55 | 25.58 | 25.51 | 25.51 | 25.07 | 33,559 |
08 Mar 2024 | 25.59 | 25.59 | 25.50 | 25.56 | 25.12 | 27,705 |
07 Mar 2024 | 25.48 | 25.57 | 25.45 | 25.57 | 25.13 | 29,458 |
06 Mar 2024 | 25.48 | 25.56 | 25.41 | 25.48 | 25.04 | 40,897 |
05 Mar 2024 | 25.43 | 25.49 | 25.39 | 25.48 | 25.04 | 41,825 |
04 Mar 2024 | 25.45 | 25.46 | 25.37 | 25.40 | 24.96 | 38,566 |
01 Mar 2024 | 25.43 | 25.46 | 25.39 | 25.43 | 24.99 | 47,767 |
29 Feb 2024 | 25.50 | 25.54 | 25.41 | 25.43 | 24.99 | 149,445 |
28 Feb 2024 | 25.54 | 25.58 | 25.46 | 25.47 | 25.03 | 52,703 |
27 Feb 2024 | 25.53 | 25.55 | 25.50 | 25.52 | 25.08 | 35,313 |
26 Feb 2024 | 25.54 | 25.54 | 25.44 | 25.53 | 25.09 | 142,008 |
23 Feb 2024 | 25.45 | 25.54 | 25.43 | 25.54 | 25.10 | 40,617 |
22 Feb 2024 | 25.43 | 25.45 | 25.40 | 25.43 | 24.99 | 38,554 |
21 Feb 2024 | 25.39 | 25.45 | 25.37 | 25.38 | 24.94 | 24,233 |
20 Feb 2024 | 25.39 | 25.44 | 25.35 | 25.43 | 24.99 | 66,440 |
16 Feb 2024 | 25.43 | 25.43 | 25.32 | 25.33 | 24.89 | 63,258 |
15 Feb 2024 | 25.37 | 25.45 | 25.35 | 25.42 | 24.98 | 29,963 |
14 Feb 2024 | 25.37 | 25.41 | 25.35 | 25.40 | 24.96 | 35,496 |
13 Feb 2024 | 25.40 | 25.42 | 25.33 | 25.41 | 24.97 | 31,974 |
12 Feb 2024 | 25.41 | 25.44 | 25.40 | 25.44 | 25.00 | 41,081 |
09 Feb 2024 | 25.31 | 25.41 | 25.31 | 25.41 | 24.97 | 48,870 |
08 Feb 2024 | 25.32 | 25.39 | 25.30 | 25.34 | 24.90 | 41,304 |
07 Feb 2024 | 25.36 | 25.37 | 25.31 | 25.37 | 24.93 | 25,529 |
06 Feb 2024 | 25.33 | 25.37 | 25.30 | 25.34 | 24.90 | 90,187 |
05 Feb 2024 | 25.38 | 25.42 | 25.33 | 25.33 | 24.89 | 60,287 |
02 Feb 2024 | 25.36 | 25.39 | 25.32 | 25.39 | 24.95 | 38,938 |
01 Feb 2024 | 25.38 | 25.42 | 25.35 | 25.38 | 24.94 | 61,718 |
31 Jan 2024 | 25.28 | 25.56 | 25.27 | 25.39 | 24.95 | 253,482 |
30 Jan 2024 | 25.30 | 25.35 | 25.27 | 25.31 | 24.87 | 76,452 |
29 Jan 2024 | 25.27 | 25.31 | 25.23 | 25.30 | 24.86 | 127,198 |
26 Jan 2024 | 25.22 | 25.26 | 25.21 | 25.24 | 24.80 | 182,439 |
25 Jan 2024 | 25.17 | 25.25 | 25.17 | 25.25 | 24.81 | 90,453 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |