Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 25.24 | 25.23 | 25.23 | 25.23 | 25.23 | 122,397 |
25 Jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 100 |
24 Jun 2024 | 25.24 | 25.25 | 25.22 | 25.25 | 25.25 | 700 |
21 Jun 2024 | 25.22 | 25.33 | 25.22 | 25.32 | 25.32 | 1,100 |
21 Jun 2024 | 0.239 Dividend | |||||
20 Jun 2024 | 25.46 | 25.47 | 25.42 | 25.42 | 25.18 | 5,500 |
18 Jun 2024 | 25.44 | 25.56 | 25.44 | 25.56 | 25.31 | 1,900 |
17 Jun 2024 | 25.45 | 25.52 | 25.45 | 25.52 | 25.29 | 5,800 |
14 Jun 2024 | 25.57 | 25.59 | 25.44 | 25.57 | 25.33 | 11,000 |
13 Jun 2024 | 25.44 | 25.63 | 25.44 | 25.63 | 25.39 | 5,300 |
12 Jun 2024 | 25.44 | 25.49 | 25.44 | 25.49 | 25.25 | 500 |
11 Jun 2024 | 25.42 | 25.49 | 25.42 | 25.49 | 25.25 | 400 |
10 Jun 2024 | 25.43 | 25.45 | 25.40 | 25.45 | 25.21 | 7,300 |
07 Jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.18 | 200 |
06 Jun 2024 | 25.42 | 25.53 | 25.42 | 25.51 | 25.28 | 1,400 |
05 Jun 2024 | 25.41 | 25.52 | 25.41 | 25.51 | 25.28 | 3,600 |
04 Jun 2024 | 25.41 | 25.50 | 25.40 | 25.50 | 25.26 | 700 |
03 Jun 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 25.23 | 800 |
31 May 2024 | 25.40 | 25.46 | 25.39 | 25.46 | 25.22 | 5,200 |
30 May 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 25.15 | 2,900 |
29 May 2024 | 25.37 | 25.39 | 25.37 | 25.38 | 25.14 | 2,300 |
28 May 2024 | 25.35 | 25.51 | 25.35 | 25.37 | 25.13 | 12,600 |
24 May 2024 | 25.38 | 25.38 | 25.36 | 25.36 | 25.13 | 500 |
23 May 2024 | 25.37 | 25.38 | 25.36 | 25.36 | 25.12 | 1,600 |
22 May 2024 | 25.51 | 25.51 | 25.36 | 25.38 | 25.14 | 9,200 |
21 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.11 | - |
20 May 2024 | 25.32 | 25.34 | 25.31 | 25.34 | 25.10 | 3,000 |
17 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.10 | 100 |
16 May 2024 | 25.35 | 25.36 | 25.34 | 25.36 | 25.12 | 4,000 |
15 May 2024 | 25.32 | 25.35 | 25.32 | 25.33 | 25.09 | 1,300 |
14 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.08 | - |
13 May 2024 | 25.33 | 25.36 | 25.33 | 25.36 | 25.12 | 7,700 |
10 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.06 | 200 |
09 May 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.06 | 300 |
08 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.06 | 100 |
07 May 2024 | 25.30 | 25.30 | 25.29 | 25.29 | 25.05 | 600 |
06 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.05 | 100 |
03 May 2024 | 25.27 | 25.29 | 25.25 | 25.25 | 25.01 | 5,100 |
02 May 2024 | 25.39 | 25.39 | 25.24 | 25.31 | 25.07 | 3,100 |
01 May 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 25.04 | 3,100 |
30 Apr 2024 | 25.26 | 25.28 | 25.24 | 25.28 | 25.04 | 13,300 |
29 Apr 2024 | 25.27 | 25.40 | 25.27 | 25.29 | 25.05 | 11,700 |
26 Apr 2024 | 25.26 | 25.26 | 25.23 | 25.24 | 25.00 | 2,300 |
25 Apr 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 25.02 | 2,700 |
24 Apr 2024 | 25.23 | 25.24 | 25.23 | 25.24 | 25.00 | 2,100 |
23 Apr 2024 | 25.29 | 25.29 | 25.24 | 25.25 | 25.01 | 1,700 |
22 Apr 2024 | 25.32 | 25.32 | 25.24 | 25.24 | 25.00 | 1,300 |
19 Apr 2024 | 25.23 | 25.26 | 25.23 | 25.25 | 25.01 | 7,400 |
18 Apr 2024 | 25.24 | 25.27 | 25.21 | 25.24 | 25.00 | 5,200 |
17 Apr 2024 | 25.32 | 25.32 | 25.21 | 25.25 | 25.01 | 26,200 |
16 Apr 2024 | 25.23 | 25.27 | 25.23 | 25.25 | 25.01 | 21,500 |
15 Apr 2024 | 25.25 | 25.28 | 25.22 | 25.24 | 25.00 | 22,600 |
12 Apr 2024 | 25.23 | 25.26 | 25.23 | 25.25 | 25.01 | 14,800 |
11 Apr 2024 | 25.23 | 25.26 | 25.23 | 25.23 | 24.99 | 5,300 |
10 Apr 2024 | 25.22 | 25.23 | 25.21 | 25.21 | 24.97 | 4,600 |
09 Apr 2024 | 25.22 | 25.23 | 25.22 | 25.22 | 24.98 | 1,500 |
08 Apr 2024 | 25.22 | 25.22 | 25.20 | 25.20 | 24.97 | 1,000 |
05 Apr 2024 | 25.21 | 25.21 | 25.20 | 25.20 | 24.96 | 1,800 |
04 Apr 2024 | 25.21 | 25.21 | 25.19 | 25.19 | 24.95 | 900 |
03 Apr 2024 | 25.20 | 25.20 | 25.16 | 25.18 | 24.94 | 6,600 |
02 Apr 2024 | 25.19 | 25.20 | 25.18 | 25.18 | 24.95 | 4,400 |
01 Apr 2024 | 25.27 | 25.27 | 25.18 | 25.18 | 24.94 | 1,800 |
28 Mar 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 24.94 | 10,100 |
27 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.93 | 300 |
26 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.91 | 100 |
25 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.92 | 100 |
22 Mar 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 24.90 | 100 |
21 Mar 2024 | 25.16 | 25.20 | 25.13 | 25.13 | 24.89 | 4,800 |
21 Mar 2024 | 0.143 Dividend | |||||
20 Mar 2024 | 25.28 | 25.31 | 25.28 | 25.30 | 24.92 | 3,900 |
19 Mar 2024 | 25.29 | 25.29 | 25.27 | 25.27 | 24.89 | 3,400 |
18 Mar 2024 | 25.28 | 25.30 | 25.27 | 25.30 | 24.92 | 2,100 |
15 Mar 2024 | 25.28 | 25.28 | 25.26 | 25.28 | 24.91 | 6,100 |
14 Mar 2024 | 25.28 | 25.32 | 25.26 | 25.26 | 24.89 | 6,500 |
13 Mar 2024 | 25.27 | 25.27 | 25.25 | 25.26 | 24.88 | 7,700 |
12 Mar 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 24.87 | 500 |
11 Mar 2024 | 25.24 | 25.38 | 25.22 | 25.27 | 24.89 | 10,600 |
08 Mar 2024 | 25.25 | 25.26 | 25.24 | 25.25 | 24.87 | 2,700 |
07 Mar 2024 | 25.25 | 25.25 | 25.24 | 25.24 | 24.86 | 2,100 |
06 Mar 2024 | 25.24 | 25.26 | 25.24 | 25.25 | 24.87 | 3,000 |
05 Mar 2024 | 25.24 | 25.25 | 25.24 | 25.25 | 24.87 | 600 |
04 Mar 2024 | 25.25 | 25.25 | 25.24 | 25.24 | 24.86 | 1,500 |
01 Mar 2024 | 25.28 | 25.28 | 25.22 | 25.22 | 24.84 | 2,000 |
29 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.83 | 100 |
28 Feb 2024 | 25.21 | 25.34 | 25.20 | 25.23 | 24.85 | 14,300 |
27 Feb 2024 | 25.20 | 25.37 | 25.20 | 25.20 | 24.82 | 13,900 |
26 Feb 2024 | 25.21 | 25.21 | 25.18 | 25.18 | 24.80 | 4,600 |
23 Feb 2024 | 25.20 | 25.22 | 25.20 | 25.20 | 24.82 | 800 |
22 Feb 2024 | 25.20 | 25.45 | 25.20 | 25.45 | 25.07 | 49,100 |
21 Feb 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 24.79 | 3,000 |
20 Feb 2024 | 25.34 | 25.34 | 25.19 | 25.19 | 24.81 | 6,300 |
16 Feb 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 24.79 | 7,900 |
15 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.77 | 1,200 |
14 Feb 2024 | 25.17 | 25.17 | 25.15 | 25.16 | 24.78 | 1,600 |
13 Feb 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 24.77 | 1,000 |
12 Feb 2024 | 25.14 | 25.16 | 24.97 | 25.15 | 24.77 | 3,100 |
09 Feb 2024 | 25.17 | 25.17 | 25.15 | 25.16 | 24.78 | 2,800 |
08 Feb 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 24.77 | 1,300 |
07 Feb 2024 | 25.15 | 25.16 | 25.14 | 25.14 | 24.76 | 4,200 |
06 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |