Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 2,700 |
07 May 2024 | 25.48 | 25.48 | 25.30 | 25.33 | 25.33 | 6,400 |
06 May 2024 | 25.39 | 25.42 | 25.31 | 25.33 | 25.33 | 9,800 |
03 May 2024 | 25.41 | 25.41 | 25.20 | 25.31 | 25.31 | 7,600 |
02 May 2024 | 25.11 | 25.26 | 25.11 | 25.26 | 25.26 | 10,600 |
01 May 2024 | 25.40 | 25.40 | 25.09 | 25.11 | 25.11 | 8,600 |
30 Apr 2024 | 25.24 | 25.28 | 25.07 | 25.28 | 25.28 | 5,000 |
29 Apr 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | 500 |
26 Apr 2024 | 25.23 | 25.27 | 25.20 | 25.20 | 25.20 | 2,000 |
25 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
24 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 700 |
23 Apr 2024 | 25.12 | 25.28 | 25.12 | 25.28 | 25.28 | 1,500 |
22 Apr 2024 | 25.14 | 25.17 | 25.09 | 25.12 | 25.12 | 1,200 |
19 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 900 |
18 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 600 |
17 Apr 2024 | 25.29 | 25.48 | 25.15 | 25.29 | 25.29 | 1,400 |
16 Apr 2024 | 25.05 | 25.30 | 25.05 | 25.27 | 25.27 | 2,600 |
15 Apr 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 2,400 |
12 Apr 2024 | 25.34 | 25.34 | 25.27 | 25.27 | 25.27 | 1,500 |
12 Apr 2024 | 0.128 Dividend | |||||
11 Apr 2024 | 25.30 | 25.30 | 25.15 | 25.15 | 25.02 | 1,400 |
10 Apr 2024 | 25.35 | 25.35 | 25.20 | 25.30 | 25.17 | 3,000 |
09 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.32 | 200 |
08 Apr 2024 | 25.24 | 25.54 | 25.24 | 25.54 | 25.41 | 4,100 |
05 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.11 | 500 |
04 Apr 2024 | 25.23 | 25.23 | 25.15 | 25.15 | 25.02 | 3,000 |
03 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.13 | - |
02 Apr 2024 | 25.33 | 25.33 | 25.25 | 25.26 | 25.13 | 4,100 |
01 Apr 2024 | 25.30 | 25.38 | 25.30 | 25.37 | 25.24 | 2,700 |
28 Mar 2024 | 25.43 | 25.54 | 25.26 | 25.41 | 25.28 | 2,700 |
27 Mar 2024 | 25.37 | 25.45 | 25.31 | 25.41 | 25.28 | 3,600 |
26 Mar 2024 | 25.25 | 25.33 | 25.24 | 25.33 | 25.20 | 5,000 |
25 Mar 2024 | 25.26 | 25.33 | 25.24 | 25.33 | 25.20 | 900 |
22 Mar 2024 | 25.35 | 25.35 | 25.26 | 25.34 | 25.21 | 900 |
21 Mar 2024 | 25.33 | 25.33 | 25.32 | 25.32 | 25.19 | 1,300 |
20 Mar 2024 | 25.25 | 25.33 | 25.20 | 25.33 | 25.20 | 3,800 |
19 Mar 2024 | 25.39 | 25.50 | 25.06 | 25.20 | 25.07 | 14,100 |
18 Mar 2024 | 25.31 | 25.39 | 25.29 | 25.39 | 25.26 | 2,200 |
15 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.29 | 300 |
14 Mar 2024 | 25.35 | 25.42 | 25.12 | 25.42 | 25.29 | 10,400 |
14 Mar 2024 | 0.128 Dividend | |||||
13 Mar 2024 | 25.62 | 25.63 | 25.27 | 25.47 | 25.21 | 18,400 |
12 Mar 2024 | 26.14 | 26.14 | 25.59 | 25.65 | 25.39 | 2,800 |
11 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.99 | 400 |
08 Mar 2024 | 25.97 | 26.23 | 25.97 | 26.23 | 25.97 | 4,500 |
07 Mar 2024 | 25.86 | 25.95 | 25.76 | 25.85 | 25.59 | 5,100 |
06 Mar 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 25.29 | 3,600 |
05 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.17 | 400 |
04 Mar 2024 | 25.26 | 25.43 | 25.26 | 25.43 | 25.17 | 1,200 |
01 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 600 |
29 Feb 2024 | 25.71 | 25.71 | 25.38 | 25.38 | 25.12 | 1,600 |
28 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.39 | 300 |
27 Feb 2024 | 25.67 | 25.79 | 25.65 | 25.65 | 25.39 | 600 |
26 Feb 2024 | 25.81 | 25.81 | 25.61 | 25.61 | 25.35 | 700 |
23 Feb 2024 | 25.65 | 25.65 | 25.56 | 25.64 | 25.38 | 2,200 |
22 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.06 | 400 |
21 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.22 | - |
20 Feb 2024 | 25.55 | 25.55 | 25.48 | 25.48 | 25.22 | 2,500 |
16 Feb 2024 | 25.89 | 25.89 | 25.61 | 25.63 | 25.37 | 1,000 |
15 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.31 | 1,400 |
14 Feb 2024 | 25.40 | 25.75 | 25.40 | 25.58 | 25.32 | 2,700 |
14 Feb 2024 | 0.128 Dividend | |||||
13 Feb 2024 | 25.48 | 25.78 | 25.48 | 25.56 | 25.18 | 2,100 |
12 Feb 2024 | 25.55 | 25.78 | 25.55 | 25.70 | 25.31 | 1,500 |
09 Feb 2024 | 25.32 | 25.70 | 25.31 | 25.70 | 25.31 | 4,300 |
08 Feb 2024 | 25.35 | 25.37 | 25.34 | 25.34 | 24.96 | 1,800 |
07 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.95 | - |
06 Feb 2024 | 25.53 | 25.53 | 25.27 | 25.33 | 24.95 | 4,500 |
05 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.97 | - |
02 Feb 2024 | 25.40 | 25.41 | 25.35 | 25.35 | 24.97 | 800 |
01 Feb 2024 | 25.32 | 25.49 | 25.30 | 25.45 | 25.07 | 7,500 |
31 Jan 2024 | 25.40 | 25.45 | 25.31 | 25.31 | 24.93 | 1,700 |
30 Jan 2024 | 25.42 | 25.42 | 25.35 | 25.35 | 24.97 | 700 |
29 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.03 | 400 |
26 Jan 2024 | 25.40 | 25.75 | 25.40 | 25.56 | 25.18 | 1,200 |
25 Jan 2024 | 25.13 | 25.51 | 25.13 | 25.45 | 25.07 | 9,900 |
24 Jan 2024 | 25.46 | 25.54 | 25.46 | 25.46 | 25.08 | 1,600 |
23 Jan 2024 | 25.52 | 25.52 | 25.50 | 25.50 | 25.12 | 1,200 |
22 Jan 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 24.87 | 1,400 |
19 Jan 2024 | 25.23 | 25.23 | 25.09 | 25.09 | 24.71 | 1,300 |
18 Jan 2024 | 25.32 | 25.32 | 25.16 | 25.16 | 24.78 | 1,000 |
17 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.77 | 300 |
16 Jan 2024 | 25.28 | 25.48 | 25.28 | 25.48 | 25.10 | 900 |
12 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.14 | - |
11 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.14 | 400 |
11 Jan 2024 | 0.128 Dividend | |||||
10 Jan 2024 | 25.29 | 25.49 | 25.29 | 25.49 | 24.98 | 500 |
09 Jan 2024 | 25.43 | 25.43 | 25.40 | 25.40 | 24.89 | 400 |
08 Jan 2024 | 25.32 | 25.55 | 25.30 | 25.55 | 25.04 | 1,500 |
05 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.04 | 600 |
04 Jan 2024 | 25.31 | 25.56 | 25.31 | 25.54 | 25.03 | 2,600 |
03 Jan 2024 | 25.34 | 25.45 | 25.21 | 25.21 | 24.71 | 2,800 |
02 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.95 | 400 |
29 Dec 2023 | 25.69 | 25.73 | 25.15 | 25.15 | 24.65 | 6,300 |
28 Dec 2023 | 25.79 | 25.83 | 25.53 | 25.55 | 25.04 | 2,500 |
27 Dec 2023 | 25.51 | 25.88 | 25.30 | 25.78 | 25.26 | 4,200 |
26 Dec 2023 | 25.14 | 25.53 | 25.14 | 25.51 | 25.00 | 4,000 |
22 Dec 2023 | 25.14 | 25.18 | 25.10 | 25.10 | 24.60 | 7,200 |
21 Dec 2023 | 25.27 | 25.33 | 25.27 | 25.29 | 24.78 | 2,000 |
20 Dec 2023 | 25.23 | 25.23 | 25.12 | 25.13 | 24.63 | 3,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |