Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 25.03 | 25.30 | 24.82 | 25.04 | 25.04 | 24,980 |
25 Jul 2024 | 24.40 | 24.94 | 24.02 | 24.30 | 24.30 | 16,964 |
24 Jul 2024 | 23.81 | 24.72 | 23.80 | 24.50 | 24.50 | 8,102 |
23 Jul 2024 | 24.21 | 24.54 | 23.84 | 24.08 | 24.08 | 419,398 |
22 Jul 2024 | 24.44 | 24.48 | 24.16 | 24.32 | 24.32 | 7,075 |
19 Jul 2024 | 24.67 | 25.02 | 24.28 | 24.96 | 24.96 | 15,529 |
18 Jul 2024 | 25.20 | 25.28 | 25.02 | 25.12 | 25.12 | 2,530 |
17 Jul 2024 | 25.09 | 25.42 | 24.84 | 25.32 | 25.32 | 4,834 |
16 Jul 2024 | 25.89 | 25.68 | 24.72 | 24.91 | 24.91 | 17,619 |
15 Jul 2024 | 26.18 | 25.98 | 25.58 | 25.73 | 25.73 | 3,859 |
12 Jul 2024 | 25.64 | 26.04 | 25.46 | 25.87 | 25.87 | 5,062 |
11 Jul 2024 | 24.80 | 25.84 | 25.38 | 25.60 | 25.60 | 6,159 |
10 Jul 2024 | 26.00 | 25.92 | 25.26 | 25.46 | 25.46 | 3,363 |
09 Jul 2024 | 26.00 | 26.26 | 25.66 | 25.81 | 25.81 | 12,558 |
08 Jul 2024 | 26.10 | 26.08 | 25.58 | 25.76 | 25.76 | 16,394 |
05 Jul 2024 | 25.55 | 26.00 | 25.52 | 25.70 | 25.70 | 2,798 |
04 Jul 2024 | 26.21 | 26.16 | 25.50 | 25.61 | 25.61 | 126,501 |
03 Jul 2024 | 24.90 | 26.18 | 25.28 | 25.91 | 25.91 | 5,598 |
02 Jul 2024 | 25.09 | 25.14 | 24.56 | 24.92 | 24.92 | 250,733 |
01 Jul 2024 | 24.50 | 25.42 | 24.52 | 24.66 | 24.66 | 134,331 |
28 Jun 2024 | 23.97 | 24.34 | 23.90 | 24.14 | 24.14 | 2,929 |
27 Jun 2024 | 24.16 | 24.10 | 23.68 | 23.86 | 23.86 | 122,126 |
26 Jun 2024 | 24.56 | 24.82 | 23.70 | 23.90 | 23.90 | 5,657 |
25 Jun 2024 | 25.24 | 25.12 | 24.18 | 24.35 | 24.35 | 116,357 |
24 Jun 2024 | 24.90 | 25.18 | 24.76 | 25.06 | 25.06 | 30,242 |
21 Jun 2024 | 25.01 | 25.00 | 24.68 | 24.82 | 24.82 | 1,645 |
20 Jun 2024 | 24.71 | 25.06 | 24.82 | 24.90 | 24.90 | 1,985 |
19 Jun 2024 | 24.42 | 25.08 | 24.60 | 24.76 | 24.76 | 4,757 |
18 Jun 2024 | 24.84 | 25.00 | 24.46 | 24.88 | 24.88 | 2,971 |
17 Jun 2024 | 24.63 | 24.80 | 24.32 | 24.53 | 24.53 | 4,083 |
14 Jun 2024 | 24.92 | 24.86 | 24.48 | 24.64 | 24.64 | 10,564 |
13 Jun 2024 | 24.82 | 24.92 | 24.36 | 24.69 | 24.69 | 8,351 |
12 Jun 2024 | 24.61 | 25.32 | 24.90 | 25.01 | 25.01 | 6,563 |
11 Jun 2024 | 25.51 | 25.52 | 24.76 | 24.98 | 24.98 | 95,683 |
10 Jun 2024 | 25.43 | 25.54 | 25.20 | 25.46 | 25.46 | 802,263 |
07 Jun 2024 | 25.93 | 26.20 | 25.48 | 25.60 | 25.60 | 4,926 |
06 Jun 2024 | 26.14 | 26.20 | 25.82 | 25.86 | 25.86 | 18,627 |
05 Jun 2024 | 26.40 | 26.46 | 25.92 | 26.05 | 26.05 | 33,997 |
04 Jun 2024 | 27.05 | 26.82 | 26.52 | 26.59 | 26.59 | 60,809 |
03 Jun 2024 | 26.67 | 27.06 | 26.60 | 27.00 | 27.00 | 63,881 |
31 May 2024 | 26.31 | 26.56 | 26.20 | 26.34 | 26.34 | 16,554 |
30 May 2024 | 26.29 | 26.38 | 25.78 | 26.38 | 26.38 | 319,440 |
29 May 2024 | 26.77 | 26.76 | 25.88 | 26.60 | 26.60 | 137,049 |
28 May 2024 | 26.67 | 26.76 | 26.50 | 26.66 | 26.66 | 2,394 |
24 May 2024 | 26.40 | 26.34 | 25.98 | 26.25 | 26.25 | 15,621 |
23 May 2024 | 26.58 | 26.60 | 26.14 | 26.28 | 26.28 | 6,891 |
22 May 2024 | 26.75 | 26.84 | 26.02 | 26.22 | 26.22 | 124,890 |
21 May 2024 | 27.01 | 26.94 | 26.50 | 26.78 | 26.78 | 417,112 |
20 May 2024 | 27.07 | 27.27 | 27.02 | 27.12 | 27.12 | 8,112 |
17 May 2024 | 27.28 | 27.06 | 26.82 | 27.06 | 27.06 | 6,141 |
16 May 2024 | 26.73 | 26.92 | 26.46 | 26.70 | 26.70 | 452,680 |
15 May 2024 | 26.92 | 27.08 | 26.50 | 26.85 | 26.85 | 271,543 |
14 May 2024 | 26.58 | 26.86 | 26.50 | 26.60 | 26.60 | 109,565 |
13 May 2024 | 26.42 | 26.48 | 26.24 | 26.39 | 26.39 | 864,416 |
10 May 2024 | 26.08 | 26.50 | 26.06 | 26.35 | 26.35 | 8,479 |
10 May 2024 | 0.425 Dividend | |||||
09 May 2024 | 26.40 | 26.38 | 26.10 | 26.23 | 25.81 | 6,209 |
08 May 2024 | 26.48 | 26.50 | 25.98 | 26.24 | 25.82 | 27,836 |
07 May 2024 | 26.75 | 26.62 | 26.08 | 26.42 | 25.99 | 14,660 |
03 May 2024 | 26.90 | 26.84 | 25.84 | 26.16 | 25.74 | 11,842 |
02 May 2024 | 28.10 | 27.62 | 27.16 | 27.26 | 26.82 | 1,450 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 28.16 | 28.08 | 27.44 | 27.72 | 27.27 | 5,538 |
29 Apr 2024 | 28.00 | 28.08 | 27.72 | 27.82 | 27.37 | 4,802 |
26 Apr 2024 | 27.57 | 28.06 | 27.62 | 27.89 | 27.44 | 15,211 |
25 Apr 2024 | 27.51 | 27.70 | 26.98 | 27.23 | 26.79 | 24,251 |
24 Apr 2024 | 27.68 | 27.70 | 27.42 | 27.60 | 27.15 | 25,518 |
23 Apr 2024 | 27.91 | 27.66 | 27.02 | 27.18 | 26.74 | 50,047 |
22 Apr 2024 | 27.41 | 27.60 | 27.26 | 27.44 | 27.00 | 19,462 |
19 Apr 2024 | 27.03 | 27.32 | 26.92 | 27.13 | 26.69 | 22,349 |
18 Apr 2024 | 27.91 | 27.45 | 27.18 | 27.45 | 27.00 | 305,115 |
17 Apr 2024 | 27.45 | 27.74 | 27.26 | 27.59 | 27.14 | 24,658 |
16 Apr 2024 | 28.06 | 28.36 | 27.06 | 27.12 | 26.68 | 237,836 |
15 Apr 2024 | 29.83 | 29.46 | 29.00 | 29.22 | 28.74 | 388,175 |
12 Apr 2024 | 29.60 | 30.12 | 29.12 | 29.25 | 28.77 | 62,756 |
11 Apr 2024 | 29.97 | 30.16 | 29.66 | 29.77 | 29.29 | 29,600 |
10 Apr 2024 | 29.85 | 30.64 | 29.84 | 29.84 | 29.36 | 205,330 |
09 Apr 2024 | 29.85 | 30.48 | 29.82 | 30.24 | 29.75 | 50,123 |
08 Apr 2024 | 29.24 | 30.34 | 29.12 | 29.64 | 29.16 | 110,280 |
05 Apr 2024 | 29.49 | 29.58 | 29.20 | 29.40 | 28.92 | 29,163 |
04 Apr 2024 | 30.23 | 30.18 | 29.62 | 29.85 | 29.36 | 58,965 |
03 Apr 2024 | 29.76 | 30.18 | 28.90 | 29.70 | 29.22 | 131,330 |
02 Apr 2024 | 29.41 | 29.80 | 28.74 | 29.14 | 28.67 | 137,742 |
28 Mar 2024 | 29.27 | 29.92 | 29.26 | 29.35 | 28.88 | 27,792 |
27 Mar 2024 | 29.11 | 29.23 | 28.76 | 29.08 | 28.60 | 12,774 |
26 Mar 2024 | 29.17 | 29.11 | 28.87 | 29.04 | 28.57 | 123,406 |
25 Mar 2024 | 29.21 | 29.36 | 28.78 | 29.11 | 28.64 | 64,084 |
22 Mar 2024 | 28.78 | 29.41 | 28.65 | 29.01 | 28.54 | 152,148 |
21 Mar 2024 | 28.65 | 29.01 | 28.55 | 28.71 | 28.25 | 184,778 |
20 Mar 2024 | 27.93 | 28.57 | 27.79 | 28.36 | 27.90 | 52,387 |
19 Mar 2024 | 27.94 | 28.05 | 27.35 | 27.66 | 27.21 | 463,361 |
18 Mar 2024 | 28.10 | 27.91 | 27.54 | 27.68 | 27.23 | 39,335 |
15 Mar 2024 | 27.63 | 27.95 | 27.35 | 27.73 | 27.28 | 11,930 |
14 Mar 2024 | 27.66 | 27.69 | 27.30 | 27.40 | 26.95 | 51,702 |
13 Mar 2024 | 27.70 | 27.49 | 27.06 | 27.30 | 26.86 | 13,660 |
12 Mar 2024 | 26.40 | 27.53 | 26.50 | 26.52 | 26.09 | 3,353 |
11 Mar 2024 | 26.62 | 26.58 | 26.28 | 26.38 | 25.95 | 56,433 |
08 Mar 2024 | 26.17 | 26.76 | 26.11 | 26.58 | 26.15 | 12,785 |
07 Mar 2024 | 26.00 | 26.21 | 25.70 | 25.92 | 25.50 | 42,531 |
06 Mar 2024 | 26.14 | 26.37 | 25.95 | 26.13 | 25.71 | 25,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |