Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 25.70 | 25.70 | 25.55 | 25.64 | 25.64 | 22,700 |
14 May 2024 | 25.64 | 25.75 | 25.64 | 25.68 | 25.68 | 186,404 |
13 May 2024 | 25.47 | 25.70 | 25.47 | 25.70 | 25.70 | 4,000 |
10 May 2024 | 25.70 | 25.70 | 25.61 | 25.61 | 25.61 | 4,810 |
09 May 2024 | 25.65 | 25.75 | 25.65 | 25.70 | 25.70 | 6,791 |
08 May 2024 | 25.62 | 25.80 | 25.62 | 25.66 | 25.66 | 9,800 |
07 May 2024 | 25.51 | 25.75 | 25.51 | 25.73 | 25.73 | 8,315 |
06 May 2024 | 25.65 | 25.70 | 25.65 | 25.69 | 25.69 | 4,600 |
03 May 2024 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | 740 |
02 May 2024 | 25.75 | 25.75 | 25.60 | 25.70 | 25.70 | 10,785 |
01 May 2024 | 25.60 | 25.72 | 25.51 | 25.71 | 25.71 | 27,609 |
30 Apr 2024 | 25.61 | 25.61 | 25.45 | 25.59 | 25.59 | 14,028 |
29 Apr 2024 | 25.50 | 25.60 | 25.50 | 25.57 | 25.57 | 10,708 |
26 Apr 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 3,060 |
25 Apr 2024 | 25.40 | 25.69 | 25.32 | 25.69 | 25.69 | 3,100 |
24 Apr 2024 | 25.44 | 25.44 | 25.20 | 25.24 | 25.24 | 9,070 |
23 Apr 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 25.44 | 2,300 |
22 Apr 2024 | 25.47 | 25.47 | 25.30 | 25.40 | 25.40 | 7,268 |
19 Apr 2024 | 25.28 | 25.28 | 25.25 | 25.25 | 25.25 | 9,893 |
18 Apr 2024 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 11,500 |
17 Apr 2024 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | 5,500 |
16 Apr 2024 | 25.14 | 25.15 | 25.10 | 25.15 | 25.15 | 4,900 |
15 Apr 2024 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | 18,650 |
12 Apr 2024 | 25.57 | 25.57 | 25.28 | 25.28 | 25.28 | 9,810 |
11 Apr 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 46,150 |
10 Apr 2024 | 25.27 | 25.70 | 25.27 | 25.38 | 25.38 | 28,988 |
09 Apr 2024 | 25.45 | 25.45 | 25.30 | 25.30 | 25.30 | 22,902 |
08 Apr 2024 | 25.31 | 25.41 | 25.31 | 25.41 | 25.41 | 1,000 |
05 Apr 2024 | 25.40 | 25.41 | 25.25 | 25.35 | 25.35 | 4,700 |
05 Apr 2024 | 0.439188 Dividend | |||||
04 Apr 2024 | 25.50 | 25.50 | 25.36 | 25.36 | 24.92 | 14,796 |
03 Apr 2024 | 25.55 | 25.69 | 25.51 | 25.69 | 25.25 | 17,301 |
02 Apr 2024 | 25.59 | 25.70 | 25.59 | 25.60 | 25.16 | 4,500 |
01 Apr 2024 | 25.52 | 25.75 | 25.52 | 25.68 | 25.24 | 6,625 |
28 Mar 2024 | 25.64 | 25.65 | 25.64 | 25.65 | 25.21 | 1,600 |
27 Mar 2024 | 25.55 | 25.60 | 25.53 | 25.60 | 25.16 | 782 |
26 Mar 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 25.08 | 752 |
25 Mar 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 25.06 | 5,004 |
22 Mar 2024 | 25.50 | 25.65 | 25.42 | 25.42 | 24.98 | 6,797 |
21 Mar 2024 | 25.48 | 25.50 | 25.37 | 25.50 | 25.06 | 6,271 |
20 Mar 2024 | 25.44 | 25.44 | 25.40 | 25.40 | 24.96 | 2,000 |
19 Mar 2024 | 25.40 | 25.44 | 25.36 | 25.36 | 24.92 | 7,400 |
18 Mar 2024 | 25.48 | 25.48 | 25.37 | 25.37 | 24.93 | 5,133 |
15 Mar 2024 | 25.38 | 25.42 | 25.35 | 25.35 | 24.91 | 4,090 |
14 Mar 2024 | 25.32 | 25.37 | 25.30 | 25.37 | 24.93 | 32,395 |
13 Mar 2024 | 25.26 | 25.33 | 25.25 | 25.32 | 24.88 | 2,400 |
12 Mar 2024 | 25.29 | 25.29 | 25.15 | 25.15 | 24.71 | 2,400 |
11 Mar 2024 | 25.19 | 25.26 | 25.19 | 25.26 | 24.82 | 2,200 |
08 Mar 2024 | 25.12 | 25.12 | 25.00 | 25.11 | 24.68 | 1,575 |
07 Mar 2024 | 25.16 | 25.16 | 25.00 | 25.15 | 24.71 | 11,890 |
06 Mar 2024 | 25.06 | 25.12 | 25.06 | 25.09 | 24.66 | 1,800 |
05 Mar 2024 | 25.06 | 25.18 | 25.06 | 25.06 | 24.63 | 17,888 |
04 Mar 2024 | 25.19 | 25.19 | 25.05 | 25.13 | 24.69 | 5,488 |
01 Mar 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.67 | 2,948 |
29 Feb 2024 | 25.06 | 25.12 | 25.05 | 25.05 | 24.62 | 1,200 |
28 Feb 2024 | 25.12 | 25.12 | 25.02 | 25.11 | 24.68 | 1,435 |
27 Feb 2024 | 25.10 | 25.10 | 25.02 | 25.05 | 24.62 | 4,170 |
26 Feb 2024 | 25.12 | 25.20 | 25.10 | 25.13 | 24.69 | 6,000 |
23 Feb 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.57 | 35,906 |
22 Feb 2024 | 25.52 | 25.52 | 25.27 | 25.27 | 24.83 | 2,400 |
21 Feb 2024 | 25.31 | 25.31 | 25.26 | 25.31 | 24.87 | 3,426 |
20 Feb 2024 | 25.50 | 25.55 | 25.50 | 25.55 | 25.11 | 3,400 |
16 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.89 | 3,509 |
15 Feb 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 24.84 | 1,300 |
14 Feb 2024 | 25.40 | 25.40 | 25.35 | 25.35 | 24.91 | 2,300 |
13 Feb 2024 | 25.44 | 25.44 | 25.35 | 25.36 | 24.92 | 6,036 |
12 Feb 2024 | 25.47 | 25.48 | 25.33 | 25.33 | 24.89 | 3,300 |
09 Feb 2024 | 25.30 | 25.37 | 25.30 | 25.30 | 24.86 | 1,200 |
08 Feb 2024 | 25.27 | 25.29 | 25.16 | 25.29 | 24.85 | 2,620 |
07 Feb 2024 | 25.41 | 25.41 | 25.25 | 25.25 | 24.81 | 6,600 |
06 Feb 2024 | 25.55 | 25.55 | 25.41 | 25.41 | 24.97 | 9,990 |
05 Feb 2024 | 25.55 | 25.60 | 25.51 | 25.51 | 25.07 | 10,505 |
02 Feb 2024 | 25.53 | 25.60 | 25.53 | 25.60 | 25.16 | 3,850 |
01 Feb 2024 | 25.51 | 25.64 | 25.51 | 25.61 | 25.17 | 8,767 |
31 Jan 2024 | 25.60 | 25.73 | 25.55 | 25.55 | 25.11 | 319,588 |
30 Jan 2024 | 25.53 | 25.60 | 25.53 | 25.59 | 25.15 | 2,700 |
29 Jan 2024 | 25.52 | 25.59 | 25.52 | 25.59 | 25.15 | 11,239 |
26 Jan 2024 | 25.58 | 25.58 | 25.54 | 25.55 | 25.11 | 2,328 |
25 Jan 2024 | 25.48 | 25.60 | 25.41 | 25.41 | 24.97 | 6,662 |
24 Jan 2024 | 25.69 | 25.69 | 25.55 | 25.60 | 25.16 | 6,577 |
23 Jan 2024 | 25.58 | 25.63 | 25.51 | 25.63 | 25.19 | 8,600 |
22 Jan 2024 | 25.63 | 25.63 | 25.55 | 25.55 | 25.11 | 152,320 |
19 Jan 2024 | 25.55 | 25.58 | 25.52 | 25.58 | 25.14 | 10,268 |
18 Jan 2024 | 25.58 | 25.58 | 25.41 | 25.55 | 25.11 | 9,184 |
17 Jan 2024 | 25.50 | 25.58 | 25.50 | 25.58 | 25.14 | 4,449 |
16 Jan 2024 | 25.66 | 25.66 | 25.58 | 25.58 | 25.14 | 6,480 |
15 Jan 2024 | 25.59 | 25.60 | 25.59 | 25.60 | 25.16 | 607 |
12 Jan 2024 | 25.24 | 25.76 | 25.24 | 25.76 | 25.31 | 5,825 |
11 Jan 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 24.86 | 4,600 |
10 Jan 2024 | 25.35 | 25.35 | 25.23 | 25.31 | 24.87 | 7,077 |
09 Jan 2024 | 25.33 | 25.44 | 25.31 | 25.32 | 24.88 | 1,500 |
08 Jan 2024 | 25.32 | 25.35 | 25.30 | 25.35 | 24.91 | 2,100 |
05 Jan 2024 | 25.44 | 25.44 | 25.20 | 25.27 | 24.83 | 8,190 |
05 Jan 2024 | 0.439188 Dividend | |||||
04 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.87 | 1,200 |
03 Jan 2024 | 25.72 | 25.74 | 25.72 | 25.73 | 24.85 | 500 |
02 Jan 2024 | 25.37 | 25.80 | 25.37 | 25.75 | 24.87 | 3,901 |
29 Dec 2023 | 25.54 | 25.75 | 25.54 | 25.75 | 24.87 | 3,407 |
28 Dec 2023 | 25.49 | 25.50 | 25.49 | 25.50 | 24.63 | 2,000 |
27 Dec 2023 | 25.53 | 25.53 | 25.47 | 25.47 | 24.60 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |