Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 25.46 | 25.50 | 25.46 | 25.49 | 25.49 | 2,481 |
25 Jul 2024 | 25.39 | 25.47 | 25.39 | 25.45 | 25.45 | 6,822 |
24 Jul 2024 | 25.38 | 25.42 | 25.38 | 25.39 | 25.39 | 6,252 |
23 Jul 2024 | 25.41 | 25.42 | 25.35 | 25.38 | 25.38 | 14,340 |
22 Jul 2024 | 25.47 | 25.47 | 25.38 | 25.40 | 25.40 | 12,586 |
19 Jul 2024 | 25.44 | 25.47 | 25.44 | 25.47 | 25.47 | 3,074 |
18 Jul 2024 | 25.50 | 25.56 | 25.41 | 25.44 | 25.44 | 10,747 |
17 Jul 2024 | 25.51 | 25.51 | 25.47 | 25.51 | 25.51 | 5,673 |
16 Jul 2024 | 25.48 | 25.52 | 25.43 | 25.49 | 25.49 | 5,943 |
15 Jul 2024 | 25.45 | 25.50 | 25.42 | 25.47 | 25.47 | 12,474 |
12 Jul 2024 | 25.52 | 25.52 | 25.40 | 25.51 | 25.51 | 10,832 |
11 Jul 2024 | 25.47 | 25.52 | 25.47 | 25.51 | 25.51 | 7,901 |
10 Jul 2024 | 25.40 | 25.54 | 25.39 | 25.42 | 25.42 | 14,527 |
09 Jul 2024 | 25.40 | 25.45 | 25.40 | 25.44 | 25.44 | 4,446 |
08 Jul 2024 | 25.40 | 25.45 | 25.38 | 25.40 | 25.40 | 16,666 |
05 Jul 2024 | 25.30 | 25.38 | 25.30 | 25.36 | 25.36 | 8,502 |
03 Jul 2024 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | 5,850 |
02 Jul 2024 | 25.21 | 25.29 | 25.21 | 25.28 | 25.28 | 5,531 |
01 Jul 2024 | 25.25 | 25.27 | 25.20 | 25.26 | 25.26 | 13,372 |
28 Jun 2024 | 25.17 | 25.29 | 25.16 | 25.16 | 25.16 | 20,063 |
27 Jun 2024 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 13,181 |
26 Jun 2024 | 25.17 | 25.20 | 25.15 | 25.19 | 25.19 | 8,551 |
25 Jun 2024 | 25.22 | 25.22 | 25.16 | 25.19 | 25.19 | 17,119 |
24 Jun 2024 | 25.18 | 25.24 | 25.17 | 25.22 | 25.22 | 10,111 |
21 Jun 2024 | 25.18 | 25.24 | 25.16 | 25.20 | 25.20 | 10,983 |
20 Jun 2024 | 25.14 | 25.23 | 25.13 | 25.15 | 25.15 | 15,809 |
18 Jun 2024 | 25.24 | 25.24 | 25.14 | 25.14 | 25.14 | 15,134 |
17 Jun 2024 | 25.14 | 25.27 | 25.14 | 25.14 | 25.14 | 29,674 |
14 Jun 2024 | 25.18 | 25.23 | 25.14 | 25.14 | 25.14 | 15,504 |
13 Jun 2024 | 25.21 | 25.29 | 25.15 | 25.15 | 25.15 | 30,016 |
12 Jun 2024 | 25.21 | 25.39 | 25.20 | 25.20 | 25.20 | 29,317 |
11 Jun 2024 | 25.25 | 25.30 | 25.21 | 25.21 | 25.21 | 24,184 |
10 Jun 2024 | 25.35 | 25.35 | 25.21 | 25.22 | 25.22 | 16,226 |
07 Jun 2024 | 25.25 | 25.33 | 25.20 | 25.29 | 25.29 | 18,164 |
06 Jun 2024 | 25.18 | 25.26 | 25.18 | 25.19 | 25.19 | 22,513 |
05 Jun 2024 | 25.24 | 25.24 | 25.17 | 25.17 | 25.17 | 10,513 |
04 Jun 2024 | 25.23 | 25.25 | 25.22 | 25.22 | 25.22 | 1,597 |
03 Jun 2024 | 25.20 | 25.26 | 25.18 | 25.26 | 25.26 | 5,372 |
31 May 2024 | 25.18 | 25.20 | 25.17 | 25.18 | 25.18 | 23,017 |
30 May 2024 | 25.18 | 25.19 | 25.16 | 25.17 | 25.17 | 5,704 |
29 May 2024 | 25.20 | 25.20 | 25.16 | 25.16 | 25.16 | 12,967 |
28 May 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 9,236 |
24 May 2024 | 25.17 | 25.19 | 25.09 | 25.15 | 25.15 | 14,057 |
23 May 2024 | 25.21 | 25.21 | 25.09 | 25.09 | 25.09 | 25,245 |
22 May 2024 | 25.18 | 25.18 | 25.06 | 25.14 | 25.14 | 18,829 |
21 May 2024 | 25.20 | 25.20 | 25.08 | 25.17 | 25.17 | 19,660 |
20 May 2024 | 25.08 | 25.20 | 25.08 | 25.20 | 25.20 | 8,903 |
17 May 2024 | 25.18 | 25.21 | 25.06 | 25.11 | 25.11 | 15,319 |
16 May 2024 | 25.06 | 25.18 | 25.06 | 25.15 | 25.15 | 15,783 |
15 May 2024 | 25.08 | 25.13 | 25.02 | 25.06 | 25.06 | 17,386 |
14 May 2024 | 25.19 | 25.19 | 24.98 | 25.03 | 25.03 | 48,935 |
14 May 2024 | 0.5 Dividend | |||||
13 May 2024 | 25.50 | 25.60 | 25.43 | 25.59 | 25.09 | 21,704 |
10 May 2024 | 25.45 | 25.50 | 25.32 | 25.50 | 25.00 | 9,693 |
09 May 2024 | 25.40 | 25.47 | 25.38 | 25.45 | 24.95 | 6,286 |
08 May 2024 | 25.49 | 25.50 | 25.30 | 25.36 | 24.86 | 12,719 |
07 May 2024 | 25.46 | 25.48 | 25.46 | 25.46 | 24.96 | 3,268 |
06 May 2024 | 25.43 | 25.48 | 25.43 | 25.45 | 24.95 | 6,516 |
03 May 2024 | 25.56 | 25.57 | 25.30 | 25.43 | 24.93 | 8,835 |
02 May 2024 | 25.38 | 25.42 | 25.38 | 25.42 | 24.92 | 6,116 |
01 May 2024 | 25.45 | 25.45 | 25.30 | 25.38 | 24.88 | 9,270 |
30 Apr 2024 | 25.35 | 25.45 | 25.27 | 25.45 | 24.95 | 21,102 |
29 Apr 2024 | 25.26 | 25.38 | 25.26 | 25.38 | 24.88 | 9,529 |
26 Apr 2024 | 25.26 | 25.32 | 25.26 | 25.30 | 24.80 | 11,896 |
25 Apr 2024 | 25.25 | 25.36 | 25.25 | 25.31 | 24.82 | 3,072 |
24 Apr 2024 | 25.25 | 25.32 | 25.25 | 25.30 | 24.81 | 9,526 |
23 Apr 2024 | 25.26 | 25.35 | 25.20 | 25.35 | 24.85 | 13,001 |
22 Apr 2024 | 25.30 | 25.30 | 25.25 | 25.26 | 24.77 | 2,329 |
19 Apr 2024 | 25.16 | 25.30 | 25.16 | 25.30 | 24.81 | 10,314 |
18 Apr 2024 | 25.22 | 25.22 | 25.19 | 25.19 | 24.70 | 4,762 |
17 Apr 2024 | 25.23 | 25.23 | 25.18 | 25.20 | 24.71 | 3,358 |
16 Apr 2024 | 25.15 | 25.30 | 25.13 | 25.20 | 24.71 | 19,089 |
15 Apr 2024 | 25.16 | 25.20 | 25.10 | 25.12 | 24.63 | 17,924 |
12 Apr 2024 | 25.23 | 25.27 | 25.16 | 25.16 | 24.67 | 10,615 |
11 Apr 2024 | 25.24 | 25.27 | 25.17 | 25.18 | 24.69 | 16,124 |
10 Apr 2024 | 25.24 | 25.33 | 25.18 | 25.26 | 24.77 | 25,530 |
09 Apr 2024 | 25.24 | 25.31 | 25.24 | 25.31 | 24.82 | 5,893 |
08 Apr 2024 | 25.24 | 25.30 | 25.24 | 25.24 | 24.75 | 14,431 |
05 Apr 2024 | 25.35 | 25.35 | 25.28 | 25.30 | 24.81 | 5,976 |
04 Apr 2024 | 25.36 | 25.36 | 25.30 | 25.33 | 24.83 | 5,066 |
03 Apr 2024 | 25.24 | 25.38 | 25.24 | 25.33 | 24.84 | 19,217 |
02 Apr 2024 | 25.28 | 25.36 | 25.19 | 25.30 | 24.81 | 9,109 |
01 Apr 2024 | 25.29 | 25.37 | 25.20 | 25.31 | 24.82 | 15,088 |
28 Mar 2024 | 25.25 | 25.54 | 25.25 | 25.32 | 24.83 | 115,787 |
27 Mar 2024 | 25.24 | 25.30 | 25.22 | 25.30 | 24.80 | 31,948 |
26 Mar 2024 | 25.17 | 25.24 | 25.16 | 25.24 | 24.75 | 25,348 |
25 Mar 2024 | 25.31 | 25.31 | 25.19 | 25.24 | 24.75 | 20,437 |
22 Mar 2024 | 25.30 | 25.35 | 25.26 | 25.33 | 24.84 | 8,055 |
21 Mar 2024 | 25.22 | 25.36 | 25.22 | 25.36 | 24.86 | 12,031 |
20 Mar 2024 | 25.26 | 25.30 | 25.22 | 25.25 | 24.76 | 17,794 |
19 Mar 2024 | 25.25 | 25.35 | 25.24 | 25.35 | 24.85 | 15,975 |
18 Mar 2024 | 25.16 | 25.29 | 25.15 | 25.29 | 24.80 | 30,286 |
15 Mar 2024 | 25.15 | 25.23 | 25.12 | 25.20 | 24.71 | 8,766 |
14 Mar 2024 | 25.15 | 25.15 | 25.12 | 25.15 | 24.66 | 5,321 |
13 Mar 2024 | 25.15 | 25.20 | 25.15 | 25.15 | 24.66 | 20,038 |
12 Mar 2024 | 25.10 | 25.15 | 25.10 | 25.15 | 24.66 | 8,068 |
11 Mar 2024 | 25.10 | 25.12 | 25.07 | 25.10 | 24.61 | 15,016 |
08 Mar 2024 | 25.14 | 25.17 | 25.03 | 25.10 | 24.61 | 25,236 |
07 Mar 2024 | 25.15 | 25.15 | 25.12 | 25.14 | 24.65 | 8,951 |
06 Mar 2024 | 25.07 | 25.15 | 25.07 | 25.12 | 24.63 | 8,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |