Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 24.96 | 25.08 | 24.96 | 25.02 | 25.02 | 26,700 |
24 Jun 2024 | 24.91 | 25.06 | 24.91 | 25.00 | 25.00 | 25,500 |
21 Jun 2024 | 25.01 | 25.07 | 24.95 | 24.95 | 24.95 | 30,000 |
20 Jun 2024 | 25.03 | 25.06 | 25.00 | 25.01 | 25.01 | 21,100 |
18 Jun 2024 | 24.99 | 25.09 | 24.92 | 25.06 | 25.06 | 21,900 |
17 Jun 2024 | 25.10 | 25.10 | 24.90 | 24.92 | 24.92 | 44,200 |
14 Jun 2024 | 25.02 | 25.08 | 24.97 | 25.00 | 25.00 | 27,600 |
13 Jun 2024 | 25.10 | 25.10 | 24.93 | 24.97 | 24.97 | 31,900 |
13 Jun 2024 | 0.422 Dividend | |||||
12 Jun 2024 | 25.42 | 25.64 | 25.37 | 25.43 | 25.01 | 46,200 |
11 Jun 2024 | 25.36 | 25.50 | 25.36 | 25.42 | 25.00 | 27,300 |
10 Jun 2024 | 25.42 | 25.55 | 25.38 | 25.42 | 25.00 | 11,700 |
07 Jun 2024 | 25.59 | 25.74 | 25.41 | 25.42 | 25.00 | 46,100 |
06 Jun 2024 | 25.53 | 25.75 | 25.53 | 25.70 | 25.27 | 9,900 |
05 Jun 2024 | 25.75 | 25.76 | 25.54 | 25.62 | 25.19 | 18,300 |
04 Jun 2024 | 25.64 | 25.85 | 25.64 | 25.67 | 25.24 | 18,600 |
03 Jun 2024 | 25.75 | 25.80 | 25.62 | 25.70 | 25.27 | 60,700 |
31 May 2024 | 25.36 | 26.08 | 25.34 | 25.80 | 25.37 | 216,200 |
30 May 2024 | 25.20 | 25.39 | 25.19 | 25.36 | 24.94 | 13,100 |
29 May 2024 | 25.21 | 25.25 | 25.15 | 25.19 | 24.77 | 25,200 |
28 May 2024 | 25.23 | 25.25 | 25.16 | 25.25 | 24.83 | 9,800 |
24 May 2024 | 25.38 | 25.39 | 25.15 | 25.30 | 24.88 | 13,800 |
23 May 2024 | 25.31 | 25.38 | 25.10 | 25.38 | 24.96 | 28,500 |
22 May 2024 | 25.32 | 25.40 | 25.30 | 25.37 | 24.95 | 26,600 |
21 May 2024 | 25.36 | 25.38 | 25.32 | 25.34 | 24.92 | 20,100 |
20 May 2024 | 25.41 | 25.45 | 25.33 | 25.44 | 25.02 | 8,200 |
17 May 2024 | 25.31 | 25.43 | 25.30 | 25.42 | 25.00 | 16,800 |
16 May 2024 | 25.30 | 25.39 | 25.30 | 25.39 | 24.97 | 22,100 |
15 May 2024 | 25.39 | 25.40 | 25.11 | 25.37 | 24.95 | 42,400 |
14 May 2024 | 25.34 | 25.43 | 25.32 | 25.40 | 24.98 | 19,100 |
13 May 2024 | 25.39 | 25.40 | 25.23 | 25.40 | 24.98 | 18,200 |
10 May 2024 | 25.28 | 25.41 | 25.17 | 25.38 | 24.96 | 11,300 |
09 May 2024 | 25.40 | 25.46 | 25.25 | 25.34 | 24.92 | 7,600 |
08 May 2024 | 25.31 | 25.39 | 25.22 | 25.38 | 24.96 | 31,800 |
07 May 2024 | 25.42 | 25.42 | 25.34 | 25.39 | 24.97 | 11,900 |
06 May 2024 | 25.35 | 25.45 | 25.34 | 25.35 | 24.93 | 15,300 |
03 May 2024 | 25.45 | 25.47 | 25.34 | 25.40 | 24.97 | 5,500 |
02 May 2024 | 25.49 | 25.49 | 25.32 | 25.34 | 24.92 | 11,500 |
01 May 2024 | 25.16 | 25.44 | 25.16 | 25.43 | 25.01 | 17,900 |
30 Apr 2024 | 25.17 | 25.33 | 25.03 | 25.31 | 24.89 | 33,900 |
29 Apr 2024 | 25.00 | 25.22 | 25.00 | 25.22 | 24.80 | 32,200 |
26 Apr 2024 | 24.95 | 25.15 | 24.95 | 25.04 | 24.62 | 21,000 |
25 Apr 2024 | 25.09 | 25.17 | 25.02 | 25.07 | 24.65 | 11,600 |
24 Apr 2024 | 25.10 | 25.18 | 25.10 | 25.14 | 24.72 | 13,400 |
23 Apr 2024 | 24.91 | 25.21 | 24.91 | 25.11 | 24.69 | 14,800 |
22 Apr 2024 | 24.90 | 25.19 | 24.90 | 25.03 | 24.62 | 26,000 |
19 Apr 2024 | 24.88 | 25.06 | 24.85 | 24.95 | 24.54 | 17,200 |
18 Apr 2024 | 24.85 | 24.95 | 24.73 | 24.84 | 24.43 | 24,300 |
17 Apr 2024 | 24.92 | 24.93 | 24.72 | 24.85 | 24.44 | 10,400 |
16 Apr 2024 | 24.69 | 24.90 | 24.69 | 24.76 | 24.35 | 22,700 |
15 Apr 2024 | 24.93 | 24.93 | 24.69 | 24.72 | 24.31 | 36,200 |
12 Apr 2024 | 24.88 | 25.07 | 24.88 | 24.93 | 24.52 | 21,600 |
11 Apr 2024 | 24.97 | 24.99 | 24.88 | 24.96 | 24.55 | 17,800 |
10 Apr 2024 | 25.04 | 25.06 | 24.93 | 25.00 | 24.59 | 39,200 |
09 Apr 2024 | 24.99 | 25.11 | 24.99 | 25.11 | 24.69 | 17,100 |
08 Apr 2024 | 25.05 | 25.07 | 24.99 | 24.99 | 24.58 | 28,600 |
05 Apr 2024 | 25.17 | 25.24 | 25.04 | 25.07 | 24.65 | 49,700 |
04 Apr 2024 | 25.11 | 25.23 | 25.06 | 25.16 | 24.74 | 22,300 |
03 Apr 2024 | 25.05 | 25.20 | 25.03 | 25.08 | 24.66 | 33,600 |
02 Apr 2024 | 25.09 | 25.20 | 25.04 | 25.06 | 24.64 | 40,000 |
01 Apr 2024 | 25.15 | 25.31 | 25.08 | 25.15 | 24.73 | 45,900 |
28 Mar 2024 | 25.39 | 25.49 | 25.08 | 25.12 | 24.70 | 74,700 |
27 Mar 2024 | 25.21 | 25.25 | 25.06 | 25.09 | 24.67 | 54,700 |
26 Mar 2024 | 25.32 | 25.33 | 25.12 | 25.12 | 24.70 | 48,400 |
25 Mar 2024 | 25.62 | 25.62 | 25.28 | 25.35 | 24.93 | 22,400 |
22 Mar 2024 | 25.73 | 25.73 | 25.46 | 25.72 | 25.29 | 18,900 |
21 Mar 2024 | 25.71 | 25.93 | 25.60 | 25.69 | 25.26 | 22,600 |
20 Mar 2024 | 25.64 | 25.87 | 25.51 | 25.79 | 25.36 | 38,500 |
19 Mar 2024 | 25.28 | 25.60 | 25.28 | 25.58 | 25.16 | 28,600 |
18 Mar 2024 | 25.35 | 25.44 | 25.18 | 25.33 | 24.91 | 22,900 |
15 Mar 2024 | 25.29 | 25.35 | 25.13 | 25.22 | 24.80 | 17,900 |
14 Mar 2024 | 25.36 | 25.36 | 25.21 | 25.34 | 24.92 | 20,700 |
14 Mar 2024 | 0.422 Dividend | |||||
13 Mar 2024 | 25.57 | 25.65 | 25.49 | 25.65 | 24.81 | 21,900 |
12 Mar 2024 | 25.55 | 25.64 | 25.43 | 25.63 | 24.79 | 25,000 |
11 Mar 2024 | 25.65 | 25.72 | 25.57 | 25.61 | 24.77 | 19,500 |
08 Mar 2024 | 25.60 | 25.76 | 25.57 | 25.73 | 24.89 | 21,400 |
07 Mar 2024 | 25.60 | 25.60 | 25.54 | 25.59 | 24.75 | 28,600 |
06 Mar 2024 | 25.63 | 25.63 | 25.50 | 25.60 | 24.76 | 35,400 |
05 Mar 2024 | 25.36 | 25.63 | 25.36 | 25.63 | 24.79 | 21,500 |
04 Mar 2024 | 25.64 | 25.64 | 25.36 | 25.39 | 24.56 | 20,000 |
01 Mar 2024 | 25.64 | 25.73 | 25.53 | 25.60 | 24.76 | 14,000 |
29 Feb 2024 | 25.45 | 25.65 | 25.45 | 25.65 | 24.81 | 52,600 |
28 Feb 2024 | 25.40 | 25.49 | 25.31 | 25.49 | 24.65 | 18,700 |
27 Feb 2024 | 25.33 | 25.49 | 25.26 | 25.47 | 24.64 | 22,500 |
26 Feb 2024 | 25.37 | 25.45 | 25.22 | 25.39 | 24.56 | 10,800 |
23 Feb 2024 | 25.35 | 25.35 | 25.25 | 25.33 | 24.50 | 17,800 |
22 Feb 2024 | 25.30 | 25.38 | 25.26 | 25.26 | 24.43 | 18,300 |
21 Feb 2024 | 25.31 | 25.40 | 25.21 | 25.29 | 24.46 | 17,200 |
20 Feb 2024 | 25.20 | 25.36 | 25.20 | 25.36 | 24.53 | 16,700 |
16 Feb 2024 | 25.39 | 25.39 | 25.10 | 25.14 | 24.31 | 28,500 |
15 Feb 2024 | 25.32 | 25.40 | 25.32 | 25.37 | 24.54 | 9,900 |
14 Feb 2024 | 25.27 | 25.43 | 25.27 | 25.35 | 24.52 | 10,800 |
13 Feb 2024 | 25.28 | 25.43 | 25.25 | 25.34 | 24.51 | 9,400 |
12 Feb 2024 | 25.32 | 25.46 | 25.32 | 25.45 | 24.62 | 23,000 |
09 Feb 2024 | 25.30 | 25.45 | 25.22 | 25.38 | 24.55 | 32,800 |
08 Feb 2024 | 25.13 | 25.30 | 25.06 | 25.29 | 24.46 | 21,900 |
07 Feb 2024 | 25.01 | 25.15 | 24.98 | 25.14 | 24.32 | 19,000 |
06 Feb 2024 | 24.99 | 25.18 | 24.96 | 25.09 | 24.27 | 15,600 |
05 Feb 2024 | 25.10 | 25.18 | 24.95 | 24.95 | 24.13 | 32,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |