Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 25.49 | 25.52 | 25.49 | 25.52 | 25.52 | 1,000 |
18 Apr 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 25.40 | 300 |
17 Apr 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 25.40 | 500 |
16 Apr 2024 | 25.51 | 25.51 | 25.38 | 25.43 | 25.43 | 600 |
15 Apr 2024 | 25.68 | 25.68 | 25.45 | 25.47 | 25.47 | 300 |
12 Apr 2024 | 25.77 | 25.77 | 25.58 | 25.61 | 25.61 | 1,000 |
11 Apr 2024 | 25.81 | 25.95 | 25.81 | 25.90 | 25.90 | 800 |
10 Apr 2024 | 25.99 | 26.05 | 25.98 | 25.99 | 25.99 | 600 |
09 Apr 2024 | 26.21 | 26.29 | 26.21 | 26.29 | 26.29 | 400 |
08 Apr 2024 | 26.25 | 26.26 | 26.23 | 26.24 | 26.24 | 8,500 |
05 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 300 |
04 Apr 2024 | 26.42 | 26.42 | 26.07 | 26.07 | 26.07 | 300 |
03 Apr 2024 | 26.32 | 26.33 | 26.28 | 26.28 | 26.28 | 500 |
02 Apr 2024 | 26.29 | 26.34 | 26.29 | 26.34 | 26.34 | 700 |
01 Apr 2024 | 26.44 | 26.47 | 26.43 | 26.47 | 26.47 | 1,800 |
28 Mar 2024 | 26.59 | 26.62 | 26.59 | 26.62 | 26.62 | 1,100 |
27 Mar 2024 | 26.39 | 26.52 | 26.39 | 26.52 | 26.52 | 500 |
26 Mar 2024 | 26.26 | 26.26 | 26.25 | 26.25 | 26.25 | 100 |
25 Mar 2024 | 26.25 | 26.25 | 26.22 | 26.22 | 26.22 | 500 |
22 Mar 2024 | 26.36 | 26.36 | 26.33 | 26.33 | 26.33 | 300 |
21 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 300 |
21 Mar 2024 | 0.105 Dividend | |||||
20 Mar 2024 | 26.35 | 26.45 | 26.35 | 26.45 | 26.35 | 200 |
19 Mar 2024 | 26.20 | 26.32 | 26.20 | 26.32 | 26.22 | 3,300 |
18 Mar 2024 | 26.22 | 26.26 | 26.17 | 26.17 | 26.07 | 800 |
15 Mar 2024 | 26.08 | 26.12 | 26.08 | 26.12 | 26.02 | 700 |
14 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | 100 |
13 Mar 2024 | 26.37 | 26.37 | 26.32 | 26.34 | 26.24 | 700 |
12 Mar 2024 | 26.34 | 26.34 | 26.33 | 26.34 | 26.24 | 4,300 |
11 Mar 2024 | 26.04 | 26.21 | 26.04 | 26.21 | 26.11 | 3,600 |
08 Mar 2024 | 26.21 | 26.23 | 26.13 | 26.14 | 26.04 | 2,900 |
07 Mar 2024 | 26.17 | 26.19 | 26.17 | 26.18 | 26.08 | 800 |
06 Mar 2024 | 26.07 | 26.14 | 26.05 | 26.08 | 25.98 | 600 |
05 Mar 2024 | 26.02 | 26.02 | 25.86 | 25.91 | 25.81 | 6,100 |
04 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.03 | 400 |
01 Mar 2024 | 25.90 | 26.07 | 25.90 | 26.07 | 25.97 | 400 |
29 Feb 2024 | 25.85 | 25.94 | 25.85 | 25.94 | 25.84 | 600 |
28 Feb 2024 | 25.89 | 25.90 | 25.89 | 25.90 | 25.80 | 500 |
27 Feb 2024 | 25.86 | 25.91 | 25.83 | 25.91 | 25.81 | 900 |
26 Feb 2024 | 25.95 | 25.95 | 25.91 | 25.91 | 25.81 | 600 |
23 Feb 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 25.90 | 700 |
22 Feb 2024 | 25.72 | 25.91 | 25.72 | 25.90 | 25.80 | 2,100 |
21 Feb 2024 | 25.55 | 25.65 | 25.52 | 25.65 | 25.55 | 4,700 |
20 Feb 2024 | 25.58 | 25.63 | 25.56 | 25.56 | 25.46 | 500 |
16 Feb 2024 | 25.61 | 25.61 | 25.59 | 25.59 | 25.49 | 500 |
15 Feb 2024 | 25.64 | 25.69 | 25.61 | 25.69 | 25.59 | 800 |
14 Feb 2024 | 25.43 | 25.49 | 25.38 | 25.49 | 25.39 | 2,000 |
13 Feb 2024 | 25.30 | 25.36 | 25.21 | 25.35 | 25.25 | 1,000 |
12 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 400 |
09 Feb 2024 | 25.63 | 25.63 | 25.59 | 25.60 | 25.50 | 600 |
08 Feb 2024 | 25.62 | 25.62 | 25.55 | 25.60 | 25.50 | 647,500 |
07 Feb 2024 | 25.73 | 25.73 | 25.68 | 25.68 | 25.58 | 700 |
06 Feb 2024 | 25.53 | 25.57 | 25.53 | 25.57 | 25.47 | 900 |
05 Feb 2024 | 25.55 | 25.55 | 25.52 | 25.52 | 25.42 | 700 |
02 Feb 2024 | 25.47 | 25.59 | 25.46 | 25.59 | 25.49 | 500 |
01 Feb 2024 | 25.60 | 25.63 | 25.60 | 25.63 | 25.53 | 400 |
31 Jan 2024 | 25.55 | 25.55 | 25.33 | 25.33 | 25.23 | 1,200 |
30 Jan 2024 | 25.60 | 25.60 | 25.58 | 25.60 | 25.50 | 11,700 |
29 Jan 2024 | 25.42 | 25.53 | 25.42 | 25.53 | 25.43 | 1,300 |
26 Jan 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 25.30 | 700 |
25 Jan 2024 | 25.33 | 25.41 | 25.33 | 25.41 | 25.31 | 400 |
24 Jan 2024 | 25.29 | 25.29 | 25.24 | 25.24 | 25.14 | 600 |
23 Jan 2024 | 25.36 | 25.39 | 25.36 | 25.39 | 25.29 | 700 |
22 Jan 2024 | 25.32 | 25.34 | 25.31 | 25.33 | 25.23 | 15,400 |
19 Jan 2024 | 25.19 | 25.26 | 25.19 | 25.26 | 25.16 | 500 |
18 Jan 2024 | 25.02 | 25.11 | 25.02 | 25.11 | 25.01 | 100 |
17 Jan 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.90 | 700 |
16 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | 300 |
12 Jan 2024 | 25.14 | 25.16 | 25.14 | 25.16 | 25.06 | 300 |
11 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | 300 |
10 Jan 2024 | 25.07 | 25.09 | 25.07 | 25.09 | 24.99 | 200 |
09 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 100 |
08 Jan 2024 | 24.95 | 25.10 | 24.95 | 25.10 | 25.00 | 300 |
05 Jan 2024 | 24.98 | 24.98 | 24.89 | 24.89 | 24.79 | 200 |
04 Jan 2024 | 25.04 | 25.04 | 24.92 | 24.92 | 24.82 | 300 |
03 Jan 2024 | 25.03 | 25.03 | 24.94 | 24.94 | 24.84 | 100 |
02 Jan 2024 | 25.03 | 25.07 | 25.03 | 25.07 | 24.97 | 300 |
29 Dec 2023 | 25.00 | 25.02 | 25.00 | 25.02 | 24.92 | 500 |
28 Dec 2023 | 25.03 | 25.03 | 25.01 | 25.01 | 24.91 | 500 |
27 Dec 2023 | 24.96 | 24.97 | 24.92 | 24.97 | 24.87 | 400 |
26 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.82 | 100 |
22 Dec 2023 | 24.82 | 24.85 | 24.82 | 24.85 | 24.75 | 1,300 |
21 Dec 2023 | 24.62 | 24.74 | 24.62 | 24.74 | 24.64 | 300 |
20 Dec 2023 | 24.84 | 24.84 | 24.55 | 24.55 | 24.45 | 500 |
20 Dec 2023 | 0.132 Dividend | |||||
19 Dec 2023 | 25.01 | 25.01 | 24.97 | 25.01 | 24.78 | 200 |
18 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.71 | 300 |
15 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.58 | 200 |
14 Dec 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.74 | 100 |
13 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.90 | 100 |
12 Dec 2023 | 24.73 | 24.76 | 24.73 | 24.76 | 24.53 | 800 |
11 Dec 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.46 | 200 |
08 Dec 2023 | 24.39 | 24.47 | 24.39 | 24.47 | 24.24 | 1,300 |
07 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.23 | - |
06 Dec 2023 | 24.45 | 24.45 | 24.40 | 24.40 | 24.18 | 200 |
05 Dec 2023 | 24.44 | 24.44 | 24.43 | 24.44 | 24.21 | 800 |
04 Dec 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.30 | 200 |
01 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.32 | 400 |
30 Nov 2023 | 24.20 | 24.35 | 24.19 | 24.35 | 24.13 | 11,200 |
29 Nov 2023 | 24.18 | 24.18 | 24.10 | 24.11 | 23.89 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |