Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 25.93 | 25.98 | 25.87 | 25.92 | 25.92 | 7,540 |
18 Jun 2024 | 25.92 | 26.07 | 25.85 | 25.98 | 25.98 | 35,500 |
17 Jun 2024 | 25.98 | 26.03 | 25.85 | 25.92 | 25.92 | 34,800 |
14 Jun 2024 | 25.96 | 26.00 | 25.86 | 25.98 | 25.98 | 28,200 |
13 Jun 2024 | 25.83 | 25.96 | 25.72 | 25.86 | 25.86 | 17,900 |
12 Jun 2024 | 25.80 | 25.93 | 25.77 | 25.93 | 25.93 | 14,300 |
11 Jun 2024 | 25.97 | 25.97 | 25.75 | 25.77 | 25.77 | 21,500 |
10 Jun 2024 | 25.93 | 25.97 | 25.80 | 25.95 | 25.95 | 11,800 |
07 Jun 2024 | 25.95 | 25.98 | 25.77 | 25.93 | 25.93 | 14,800 |
06 Jun 2024 | 25.99 | 26.00 | 25.80 | 25.98 | 25.98 | 27,900 |
05 Jun 2024 | 25.83 | 25.90 | 25.72 | 25.90 | 25.90 | 15,200 |
04 Jun 2024 | 25.69 | 25.92 | 25.69 | 25.80 | 25.80 | 45,000 |
03 Jun 2024 | 25.64 | 25.75 | 25.64 | 25.74 | 25.74 | 14,100 |
31 May 2024 | 25.70 | 25.75 | 25.61 | 25.63 | 25.63 | 33,800 |
30 May 2024 | 25.56 | 25.70 | 25.56 | 25.69 | 25.69 | 12,400 |
29 May 2024 | 25.53 | 25.62 | 25.52 | 25.62 | 25.62 | 22,100 |
28 May 2024 | 25.58 | 25.58 | 25.53 | 25.56 | 25.56 | 18,000 |
24 May 2024 | 25.45 | 25.62 | 25.45 | 25.58 | 25.58 | 12,800 |
23 May 2024 | 25.60 | 25.60 | 25.44 | 25.47 | 25.47 | 33,700 |
22 May 2024 | 25.71 | 25.71 | 25.54 | 25.58 | 25.58 | 23,900 |
21 May 2024 | 25.74 | 25.79 | 25.58 | 25.68 | 25.68 | 15,400 |
20 May 2024 | 25.64 | 25.72 | 25.64 | 25.72 | 25.72 | 15,900 |
17 May 2024 | 25.61 | 25.68 | 25.57 | 25.64 | 25.64 | 23,800 |
16 May 2024 | 25.63 | 25.70 | 25.46 | 25.65 | 25.65 | 37,200 |
15 May 2024 | 25.64 | 25.64 | 25.55 | 25.63 | 25.63 | 23,100 |
14 May 2024 | 25.51 | 25.67 | 25.51 | 25.61 | 25.61 | 19,100 |
13 May 2024 | 25.60 | 25.67 | 25.51 | 25.52 | 25.52 | 14,100 |
10 May 2024 | 25.57 | 25.59 | 25.49 | 25.59 | 25.59 | 13,400 |
09 May 2024 | 25.43 | 25.61 | 25.40 | 25.57 | 25.57 | 28,700 |
08 May 2024 | 25.45 | 25.55 | 25.34 | 25.41 | 25.41 | 25,800 |
07 May 2024 | 25.72 | 25.72 | 25.43 | 25.43 | 25.43 | 35,000 |
06 May 2024 | 25.49 | 25.66 | 25.49 | 25.66 | 25.66 | 14,800 |
03 May 2024 | 25.40 | 25.49 | 25.36 | 25.49 | 25.49 | 11,700 |
02 May 2024 | 25.39 | 25.41 | 25.35 | 25.41 | 25.41 | 18,300 |
01 May 2024 | 25.31 | 25.45 | 25.31 | 25.39 | 25.39 | 17,800 |
30 Apr 2024 | 25.30 | 25.42 | 25.28 | 25.41 | 25.41 | 36,700 |
29 Apr 2024 | 25.31 | 25.33 | 25.26 | 25.33 | 25.33 | 10,900 |
26 Apr 2024 | 25.25 | 25.33 | 25.25 | 25.26 | 25.26 | 21,500 |
25 Apr 2024 | 25.25 | 25.29 | 25.23 | 25.27 | 25.27 | 16,000 |
24 Apr 2024 | 25.39 | 25.40 | 25.26 | 25.31 | 25.31 | 34,000 |
23 Apr 2024 | 25.28 | 25.38 | 25.26 | 25.38 | 25.38 | 30,900 |
22 Apr 2024 | 25.31 | 25.31 | 25.22 | 25.25 | 25.25 | 28,500 |
19 Apr 2024 | 25.27 | 25.31 | 25.20 | 25.30 | 25.30 | 16,600 |
18 Apr 2024 | 25.20 | 25.34 | 25.12 | 25.28 | 25.28 | 94,600 |
17 Apr 2024 | 25.28 | 25.32 | 25.21 | 25.28 | 25.28 | 21,000 |
16 Apr 2024 | 25.14 | 25.28 | 25.14 | 25.25 | 25.25 | 26,400 |
15 Apr 2024 | 25.25 | 25.25 | 25.13 | 25.15 | 25.15 | 24,100 |
12 Apr 2024 | 25.25 | 25.27 | 25.17 | 25.24 | 25.24 | 29,100 |
11 Apr 2024 | 25.21 | 25.26 | 25.20 | 25.23 | 25.23 | 41,600 |
10 Apr 2024 | 25.23 | 25.26 | 25.19 | 25.21 | 25.21 | 39,700 |
09 Apr 2024 | 25.25 | 25.28 | 25.20 | 25.25 | 25.25 | 43,800 |
08 Apr 2024 | 25.22 | 25.25 | 25.20 | 25.21 | 25.21 | 47,700 |
05 Apr 2024 | 25.17 | 25.24 | 25.15 | 25.20 | 25.20 | 78,500 |
04 Apr 2024 | 25.33 | 25.38 | 25.19 | 25.20 | 25.20 | 36,600 |
03 Apr 2024 | 25.23 | 25.36 | 25.22 | 25.29 | 25.29 | 40,000 |
02 Apr 2024 | 25.48 | 25.56 | 25.20 | 25.24 | 25.24 | 65,300 |
01 Apr 2024 | 25.38 | 25.50 | 25.28 | 25.49 | 25.49 | 32,800 |
28 Mar 2024 | 25.50 | 25.60 | 25.26 | 25.26 | 25.26 | 41,300 |
27 Mar 2024 | 25.57 | 25.58 | 25.41 | 25.50 | 25.50 | 30,000 |
27 Mar 2024 | 0.588 Dividend | |||||
26 Mar 2024 | 26.17 | 26.21 | 25.95 | 26.00 | 25.41 | 39,300 |
25 Mar 2024 | 26.16 | 26.22 | 26.02 | 26.02 | 25.43 | 16,200 |
22 Mar 2024 | 26.24 | 26.25 | 26.00 | 26.22 | 25.63 | 26,300 |
21 Mar 2024 | 26.09 | 26.23 | 26.07 | 26.22 | 25.63 | 24,700 |
20 Mar 2024 | 25.88 | 26.05 | 25.85 | 26.00 | 25.41 | 21,500 |
19 Mar 2024 | 25.80 | 25.97 | 25.80 | 25.90 | 25.31 | 20,800 |
18 Mar 2024 | 25.70 | 25.89 | 25.70 | 25.89 | 25.30 | 15,500 |
15 Mar 2024 | 25.72 | 25.80 | 25.68 | 25.79 | 25.21 | 10,100 |
14 Mar 2024 | 25.69 | 25.80 | 25.61 | 25.76 | 25.18 | 12,300 |
13 Mar 2024 | 25.76 | 25.81 | 25.66 | 25.75 | 25.17 | 16,200 |
12 Mar 2024 | 25.76 | 25.80 | 25.53 | 25.76 | 25.18 | 23,700 |
11 Mar 2024 | 25.78 | 25.93 | 25.77 | 25.82 | 25.24 | 20,300 |
08 Mar 2024 | 25.83 | 25.87 | 25.67 | 25.87 | 25.28 | 14,300 |
07 Mar 2024 | 25.79 | 25.83 | 25.71 | 25.82 | 25.24 | 24,500 |
06 Mar 2024 | 25.75 | 25.83 | 25.69 | 25.80 | 25.22 | 16,200 |
05 Mar 2024 | 25.70 | 25.75 | 25.67 | 25.75 | 25.17 | 14,900 |
04 Mar 2024 | 25.71 | 25.71 | 25.58 | 25.70 | 25.12 | 13,900 |
01 Mar 2024 | 25.53 | 25.70 | 25.53 | 25.69 | 25.11 | 17,300 |
29 Feb 2024 | 25.51 | 25.75 | 25.51 | 25.75 | 25.17 | 55,900 |
28 Feb 2024 | 25.58 | 25.65 | 25.48 | 25.51 | 24.93 | 13,200 |
27 Feb 2024 | 25.61 | 25.66 | 25.54 | 25.62 | 25.04 | 11,400 |
26 Feb 2024 | 25.63 | 25.70 | 25.51 | 25.66 | 25.08 | 12,700 |
23 Feb 2024 | 25.54 | 25.71 | 25.54 | 25.71 | 25.13 | 14,800 |
22 Feb 2024 | 25.49 | 25.60 | 25.47 | 25.53 | 24.95 | 14,200 |
21 Feb 2024 | 25.43 | 25.55 | 25.43 | 25.48 | 24.90 | 15,100 |
20 Feb 2024 | 25.44 | 25.66 | 25.39 | 25.42 | 24.85 | 20,000 |
16 Feb 2024 | 25.47 | 25.59 | 25.41 | 25.42 | 24.85 | 12,600 |
15 Feb 2024 | 25.44 | 25.64 | 25.44 | 25.47 | 24.89 | 26,600 |
14 Feb 2024 | 25.58 | 25.64 | 25.39 | 25.44 | 24.86 | 51,000 |
13 Feb 2024 | 25.51 | 25.57 | 25.40 | 25.50 | 24.92 | 24,300 |
12 Feb 2024 | 25.54 | 25.64 | 25.51 | 25.60 | 25.02 | 30,800 |
09 Feb 2024 | 25.63 | 25.68 | 25.56 | 25.60 | 25.02 | 18,500 |
08 Feb 2024 | 25.56 | 25.67 | 25.53 | 25.60 | 25.02 | 16,500 |
07 Feb 2024 | 25.65 | 25.69 | 25.55 | 25.61 | 25.03 | 22,500 |
06 Feb 2024 | 25.54 | 25.70 | 25.48 | 25.65 | 25.07 | 36,900 |
05 Feb 2024 | 25.63 | 25.65 | 25.46 | 25.46 | 24.88 | 23,800 |
02 Feb 2024 | 25.59 | 25.69 | 25.48 | 25.69 | 25.11 | 16,300 |
01 Feb 2024 | 25.63 | 25.64 | 25.42 | 25.60 | 25.02 | 36,200 |
31 Jan 2024 | 25.57 | 25.69 | 25.50 | 25.63 | 25.05 | 21,400 |
30 Jan 2024 | 25.67 | 25.71 | 25.57 | 25.67 | 25.09 | 18,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |