Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.88 | 24.88 | 24.81 | 24.87 | 24.87 | 5,922 |
25 Jul 2024 | 24.76 | 24.87 | 24.76 | 24.87 | 24.87 | 3,318 |
24 Jul 2024 | 24.90 | 24.90 | 24.76 | 24.81 | 24.81 | 6,362 |
23 Jul 2024 | 24.93 | 24.93 | 24.85 | 24.86 | 24.86 | 3,758 |
22 Jul 2024 | 24.81 | 24.93 | 24.81 | 24.86 | 24.86 | 4,425 |
19 Jul 2024 | 25.02 | 25.02 | 24.76 | 24.80 | 24.80 | 21,301 |
18 Jul 2024 | 24.98 | 25.02 | 24.92 | 24.99 | 24.99 | 10,322 |
17 Jul 2024 | 24.97 | 24.97 | 24.94 | 24.94 | 24.94 | 815 |
16 Jul 2024 | 24.92 | 24.98 | 24.92 | 24.97 | 24.97 | 2,474 |
15 Jul 2024 | 24.91 | 24.91 | 24.83 | 24.87 | 24.87 | 3,919 |
12 Jul 2024 | 24.84 | 24.85 | 24.84 | 24.84 | 24.84 | 5,879 |
11 Jul 2024 | 24.80 | 24.89 | 24.76 | 24.89 | 24.89 | 4,711 |
10 Jul 2024 | 24.79 | 24.85 | 24.77 | 24.78 | 24.78 | 3,584 |
09 Jul 2024 | 24.88 | 24.88 | 24.81 | 24.84 | 24.84 | 1,760 |
08 Jul 2024 | 24.80 | 24.86 | 24.75 | 24.75 | 24.75 | 1,607 |
05 Jul 2024 | 24.84 | 24.89 | 24.67 | 24.72 | 24.72 | 10,846 |
03 Jul 2024 | 24.76 | 24.83 | 24.76 | 24.82 | 24.82 | 2,316 |
02 Jul 2024 | 24.80 | 24.85 | 24.70 | 24.83 | 24.83 | 5,298 |
01 Jul 2024 | 24.89 | 24.89 | 24.78 | 24.78 | 24.78 | 5,985 |
28 Jun 2024 | 24.79 | 24.91 | 24.78 | 24.84 | 24.84 | 6,881 |
27 Jun 2024 | 24.86 | 24.93 | 24.62 | 24.78 | 24.78 | 13,433 |
26 Jun 2024 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | 4,397 |
25 Jun 2024 | 24.84 | 24.88 | 24.79 | 24.88 | 24.88 | 17,185 |
24 Jun 2024 | 24.80 | 24.84 | 24.72 | 24.82 | 24.82 | 5,987 |
21 Jun 2024 | 24.69 | 24.81 | 24.62 | 24.73 | 24.73 | 11,670 |
20 Jun 2024 | 24.68 | 24.88 | 24.54 | 24.65 | 24.65 | 32,102 |
18 Jun 2024 | 24.73 | 24.79 | 24.62 | 24.79 | 24.79 | 5,721 |
17 Jun 2024 | 24.75 | 24.82 | 24.72 | 24.80 | 24.80 | 10,175 |
14 Jun 2024 | 24.68 | 24.88 | 24.61 | 24.61 | 24.61 | 10,517 |
13 Jun 2024 | 24.75 | 24.76 | 24.69 | 24.74 | 24.74 | 3,055 |
12 Jun 2024 | 24.75 | 24.76 | 24.60 | 24.71 | 24.71 | 6,242 |
11 Jun 2024 | 24.70 | 24.73 | 24.66 | 24.68 | 24.68 | 12,778 |
10 Jun 2024 | 24.66 | 24.72 | 24.65 | 24.72 | 24.72 | 6,685 |
07 Jun 2024 | 24.62 | 24.72 | 24.57 | 24.70 | 24.70 | 15,452 |
07 Jun 2024 | 0.371875 Dividend | |||||
06 Jun 2024 | 24.97 | 25.00 | 24.85 | 24.94 | 24.57 | 24,203 |
05 Jun 2024 | 24.93 | 24.98 | 24.84 | 24.84 | 24.47 | 6,597 |
04 Jun 2024 | 24.93 | 24.95 | 24.83 | 24.90 | 24.53 | 5,179 |
03 Jun 2024 | 24.80 | 24.95 | 24.80 | 24.93 | 24.56 | 7,563 |
31 May 2024 | 24.77 | 24.84 | 24.75 | 24.80 | 24.43 | 7,000 |
30 May 2024 | 24.71 | 24.80 | 24.71 | 24.78 | 24.41 | 6,110 |
29 May 2024 | 24.73 | 24.77 | 24.63 | 24.68 | 24.31 | 11,852 |
28 May 2024 | 24.80 | 24.80 | 24.66 | 24.77 | 24.40 | 5,985 |
24 May 2024 | 24.66 | 24.80 | 24.61 | 24.78 | 24.41 | 8,322 |
23 May 2024 | 24.61 | 24.73 | 24.61 | 24.67 | 24.30 | 13,723 |
22 May 2024 | 24.63 | 24.66 | 24.61 | 24.61 | 24.24 | 9,047 |
21 May 2024 | 24.64 | 24.72 | 24.63 | 24.63 | 24.26 | 15,930 |
20 May 2024 | 24.70 | 24.70 | 24.63 | 24.63 | 24.26 | 18,510 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 24.74 | 24.79 | 24.70 | 24.79 | 24.42 | 9,601 |
15 May 2024 | 24.77 | 24.77 | 24.72 | 24.76 | 24.39 | 8,980 |
14 May 2024 | 24.76 | 24.76 | 24.70 | 24.70 | 24.33 | 4,519 |
13 May 2024 | 24.76 | 24.76 | 24.68 | 24.75 | 24.38 | 5,030 |
10 May 2024 | 24.71 | 24.88 | 24.67 | 24.70 | 24.33 | 6,464 |
09 May 2024 | 24.68 | 24.71 | 24.61 | 24.69 | 24.32 | 19,648 |
08 May 2024 | 24.71 | 24.80 | 24.64 | 24.71 | 24.34 | 15,093 |
07 May 2024 | 24.75 | 24.82 | 24.75 | 24.76 | 24.39 | 14,235 |
06 May 2024 | 24.96 | 24.97 | 24.62 | 24.65 | 24.28 | 17,069 |
03 May 2024 | 24.84 | 24.96 | 24.84 | 24.96 | 24.59 | 10,269 |
02 May 2024 | 24.79 | 24.84 | 24.71 | 24.81 | 24.44 | 4,417 |
01 May 2024 | 24.71 | 24.78 | 24.68 | 24.78 | 24.41 | 4,433 |
30 Apr 2024 | 24.84 | 24.84 | 24.70 | 24.76 | 24.39 | 8,159 |
29 Apr 2024 | 24.80 | 24.83 | 24.75 | 24.77 | 24.41 | 8,525 |
26 Apr 2024 | 24.74 | 24.80 | 24.70 | 24.80 | 24.43 | 8,153 |
25 Apr 2024 | 24.71 | 24.93 | 24.69 | 24.69 | 24.32 | 7,753 |
24 Apr 2024 | 24.91 | 24.91 | 24.71 | 24.75 | 24.38 | 9,685 |
23 Apr 2024 | 24.90 | 24.90 | 24.81 | 24.86 | 24.49 | 7,813 |
22 Apr 2024 | 24.87 | 24.90 | 24.80 | 24.85 | 24.48 | 19,452 |
19 Apr 2024 | 24.89 | 24.89 | 24.85 | 24.85 | 24.48 | 8,038 |
18 Apr 2024 | 24.89 | 24.97 | 24.85 | 24.93 | 24.56 | 8,729 |
17 Apr 2024 | 24.90 | 24.90 | 24.75 | 24.80 | 24.43 | 2,302 |
16 Apr 2024 | 24.87 | 24.94 | 24.85 | 24.87 | 24.50 | 5,113 |
15 Apr 2024 | 24.94 | 24.94 | 24.84 | 24.84 | 24.47 | 7,529 |
12 Apr 2024 | 24.98 | 24.98 | 24.93 | 24.94 | 24.57 | 2,704 |
11 Apr 2024 | 24.92 | 24.99 | 24.92 | 24.96 | 24.59 | 3,082 |
10 Apr 2024 | 24.98 | 25.05 | 24.90 | 24.91 | 24.54 | 11,997 |
09 Apr 2024 | 25.04 | 25.04 | 25.00 | 25.04 | 24.67 | 7,348 |
08 Apr 2024 | 25.03 | 25.06 | 25.03 | 25.03 | 24.66 | 4,186 |
05 Apr 2024 | 25.01 | 25.10 | 25.01 | 25.05 | 24.67 | 2,168 |
04 Apr 2024 | 25.05 | 25.09 | 25.05 | 25.05 | 24.68 | 4,848 |
03 Apr 2024 | 25.08 | 25.12 | 25.02 | 25.04 | 24.67 | 11,243 |
02 Apr 2024 | 25.15 | 25.18 | 25.04 | 25.05 | 24.67 | 3,674 |
01 Apr 2024 | 25.12 | 25.25 | 25.12 | 25.15 | 24.77 | 5,342 |
28 Mar 2024 | 25.35 | 25.35 | 25.14 | 25.29 | 24.91 | 11,431 |
27 Mar 2024 | 25.14 | 25.22 | 25.14 | 25.22 | 24.84 | 9,653 |
26 Mar 2024 | 25.19 | 25.19 | 25.09 | 25.12 | 24.75 | 4,515 |
25 Mar 2024 | 25.19 | 25.19 | 25.02 | 25.02 | 24.65 | 4,492 |
22 Mar 2024 | 25.20 | 25.24 | 25.11 | 25.11 | 24.73 | 10,547 |
21 Mar 2024 | 25.20 | 25.20 | 25.14 | 25.20 | 24.82 | 2,189 |
20 Mar 2024 | 25.03 | 25.10 | 25.03 | 25.10 | 24.73 | 6,145 |
19 Mar 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 24.68 | 3,098 |
18 Mar 2024 | 25.05 | 25.07 | 25.04 | 25.04 | 24.67 | 3,949 |
15 Mar 2024 | 25.06 | 25.07 | 25.05 | 25.05 | 24.68 | 993 |
14 Mar 2024 | 25.02 | 25.09 | 25.02 | 25.03 | 24.66 | 9,475 |
13 Mar 2024 | 25.02 | 25.09 | 25.02 | 25.05 | 24.68 | 3,996 |
12 Mar 2024 | 25.05 | 25.06 | 24.98 | 25.03 | 24.66 | 14,884 |
11 Mar 2024 | 25.10 | 25.10 | 25.03 | 25.08 | 24.70 | 3,973 |
08 Mar 2024 | 24.98 | 25.13 | 24.98 | 25.05 | 24.68 | 24,606 |
07 Mar 2024 | 25.07 | 25.07 | 24.91 | 25.05 | 24.68 | 8,345 |
06 Mar 2024 | 25.05 | 25.07 | 24.97 | 25.07 | 24.70 | 6,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |