Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.73 | 25.77 | 25.73 | 25.77 | 25.77 | 2,670 |
02 May 2024 | 25.35 | 25.39 | 25.33 | 25.36 | 25.36 | 3,800 |
01 May 2024 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | 200 |
30 Apr 2024 | 25.33 | 25.33 | 25.25 | 25.25 | 25.25 | 600 |
29 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
26 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
25 Apr 2024 | 25.16 | 25.35 | 25.16 | 25.35 | 25.35 | 9,900 |
24 Apr 2024 | 25.37 | 25.37 | 25.36 | 25.36 | 25.36 | 400 |
23 Apr 2024 | 25.23 | 25.30 | 25.23 | 25.30 | 25.30 | 2,100 |
22 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
19 Apr 2024 | 24.68 | 24.73 | 24.68 | 24.73 | 24.73 | 300 |
18 Apr 2024 | 25.13 | 25.13 | 24.95 | 24.95 | 24.95 | 200 |
17 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 600 |
16 Apr 2024 | 25.45 | 25.50 | 25.37 | 25.37 | 25.37 | 800 |
15 Apr 2024 | 25.79 | 25.79 | 25.36 | 25.40 | 25.40 | 3,200 |
12 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
11 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
10 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
09 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 100 |
08 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
05 Apr 2024 | 26.23 | 26.31 | 26.23 | 26.31 | 26.31 | 1,000 |
04 Apr 2024 | 26.03 | 26.03 | 25.91 | 25.91 | 25.91 | 1,200 |
03 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 200 |
02 Apr 2024 | 26.14 | 26.20 | 26.14 | 26.20 | 26.20 | 100 |
01 Apr 2024 | 26.52 | 26.56 | 26.52 | 26.56 | 26.56 | 1,300 |
28 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
28 Mar 2024 | 0.023 Dividend | |||||
27 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.53 | 100 |
26 Mar 2024 | 27.23 | 27.23 | 26.38 | 26.38 | 26.36 | 2,000 |
25 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.43 | 100 |
22 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.59 | 100 |
21 Mar 2024 | 26.77 | 26.77 | 26.72 | 26.72 | 26.70 | 1,700 |
20 Mar 2024 | 26.24 | 26.43 | 26.24 | 26.43 | 26.41 | 1,600 |
19 Mar 2024 | 26.07 | 26.31 | 26.07 | 26.31 | 26.29 | 1,100 |
18 Mar 2024 | 26.13 | 26.13 | 26.05 | 26.05 | 26.02 | 900 |
15 Mar 2024 | 26.05 | 26.05 | 25.99 | 25.99 | 25.96 | 400 |
14 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.09 | 100 |
13 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.23 | 100 |
12 Mar 2024 | 26.25 | 26.44 | 26.25 | 26.34 | 26.32 | 11,800 |
11 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.94 | 100 |
08 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.09 | 100 |
07 Mar 2024 | 26.39 | 26.39 | 26.10 | 26.10 | 26.08 | 100 |
06 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.08 | 100 |
05 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.81 | 100 |
04 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.04 | 200 |
01 Mar 2024 | 25.74 | 25.98 | 25.74 | 25.98 | 25.96 | 2,000 |
29 Feb 2024 | 25.64 | 25.71 | 25.64 | 25.71 | 25.69 | 2,000 |
28 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.54 | 100 |
27 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.56 | 100 |
26 Feb 2024 | 25.60 | 25.60 | 25.56 | 25.56 | 25.54 | 200 |
23 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.52 | 100 |
22 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.50 | 100 |
21 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.79 | 100 |
20 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.83 | 100 |
16 Feb 2024 | 25.21 | 25.24 | 25.08 | 25.08 | 25.05 | 2,200 |
15 Feb 2024 | 25.04 | 25.20 | 25.04 | 25.14 | 25.12 | 500 |
14 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.05 | 100 |
13 Feb 2024 | 24.67 | 24.67 | 24.65 | 24.65 | 24.63 | 1,800 |
12 Feb 2024 | 25.00 | 25.05 | 25.00 | 25.05 | 25.03 | 400 |
09 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.08 | 100 |
08 Feb 2024 | 24.75 | 24.84 | 24.75 | 24.84 | 24.82 | 200 |
07 Feb 2024 | 24.64 | 24.64 | 24.61 | 24.61 | 24.59 | 10,200 |
06 Feb 2024 | 24.31 | 24.40 | 24.29 | 24.40 | 24.38 | 4,100 |
05 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.33 | 100 |
02 Feb 2024 | 24.41 | 24.43 | 24.41 | 24.43 | 24.40 | 300 |
01 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.18 | 100 |
31 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.88 | 100 |
30 Jan 2024 | 24.21 | 24.21 | 24.17 | 24.17 | 24.15 | 1,200 |
29 Jan 2024 | 24.10 | 24.17 | 24.10 | 24.17 | 24.15 | 300 |
26 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.93 | 100 |
25 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.92 | 100 |
24 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.92 | 100 |
23 Jan 2024 | 23.87 | 23.92 | 23.87 | 23.90 | 23.88 | 7,200 |
22 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.92 | 100 |
19 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.79 | - |
18 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.49 | 100 |
17 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.31 | 100 |
16 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.46 | 100 |
12 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.45 | 100 |
11 Jan 2024 | 23.42 | 23.47 | 23.42 | 23.47 | 23.45 | 200 |
10 Jan 2024 | 23.37 | 23.45 | 23.37 | 23.45 | 23.43 | 500 |
09 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.36 | 100 |
08 Jan 2024 | 23.39 | 23.40 | 23.37 | 23.40 | 23.38 | 1,100 |
05 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.04 | 300 |
04 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.97 | 100 |
03 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.05 | 100 |
02 Jan 2024 | 23.41 | 23.46 | 23.41 | 23.46 | 23.44 | 200 |
29 Dec 2023 | 23.76 | 23.76 | 23.58 | 23.58 | 23.56 | 4,200 |
28 Dec 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.74 | 100 |
27 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.67 | 100 |
26 Dec 2023 | 23.57 | 23.67 | 23.57 | 23.67 | 23.65 | 300 |
22 Dec 2023 | 23.52 | 23.55 | 23.52 | 23.55 | 23.52 | 500 |
21 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.49 | 100 |
20 Dec 2023 | 23.51 | 23.51 | 23.25 | 23.25 | 23.23 | 1,600 |
20 Dec 2023 | 0.041 Dividend | |||||
19 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.60 | 100 |
18 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.45 | 100 |
15 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.44 | 100 |
14 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.48 | 400 |
13 Dec 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.31 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |