Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 25.68 | 25.80 | 25.67 | 25.80 | 25.80 | 1,589 |
08 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
07 May 2024 | 25.71 | 25.80 | 25.63 | 25.71 | 25.71 | 5,700 |
06 May 2024 | 25.61 | 25.71 | 25.61 | 25.71 | 25.71 | 2,900 |
03 May 2024 | 25.65 | 25.72 | 25.65 | 25.66 | 25.66 | 3,500 |
02 May 2024 | 25.61 | 25.73 | 25.60 | 25.61 | 25.61 | 3,400 |
01 May 2024 | 25.57 | 25.80 | 25.56 | 25.73 | 25.73 | 8,900 |
30 Apr 2024 | 25.58 | 25.80 | 25.55 | 25.55 | 25.55 | 3,700 |
29 Apr 2024 | 25.53 | 25.76 | 25.53 | 25.75 | 25.75 | 11,000 |
26 Apr 2024 | 25.60 | 25.62 | 25.55 | 25.60 | 25.60 | 5,400 |
25 Apr 2024 | 25.55 | 25.60 | 25.50 | 25.52 | 25.52 | 4,300 |
24 Apr 2024 | 25.56 | 25.60 | 25.52 | 25.57 | 25.57 | 3,300 |
23 Apr 2024 | 25.55 | 25.57 | 25.55 | 25.56 | 25.56 | 1,500 |
22 Apr 2024 | 25.69 | 25.69 | 25.51 | 25.53 | 25.53 | 3,400 |
19 Apr 2024 | 25.60 | 25.67 | 25.50 | 25.67 | 25.67 | 8,600 |
18 Apr 2024 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | 600 |
17 Apr 2024 | 25.59 | 25.59 | 25.52 | 25.56 | 25.56 | 1,500 |
16 Apr 2024 | 25.63 | 25.63 | 25.47 | 25.58 | 25.58 | 2,300 |
15 Apr 2024 | 25.47 | 25.57 | 25.47 | 25.57 | 25.57 | 900 |
12 Apr 2024 | 25.46 | 25.60 | 25.46 | 25.60 | 25.60 | 900 |
11 Apr 2024 | 25.66 | 25.68 | 25.55 | 25.55 | 25.55 | 2,200 |
10 Apr 2024 | 25.51 | 25.58 | 25.47 | 25.58 | 25.58 | 2,100 |
09 Apr 2024 | 25.41 | 25.64 | 25.41 | 25.52 | 25.52 | 3,400 |
08 Apr 2024 | 25.41 | 25.50 | 25.41 | 25.50 | 25.50 | 10,300 |
05 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 900 |
04 Apr 2024 | 25.41 | 25.51 | 25.41 | 25.51 | 25.51 | 1,200 |
03 Apr 2024 | 25.50 | 25.64 | 25.50 | 25.58 | 25.58 | 9,600 |
02 Apr 2024 | 25.37 | 25.45 | 25.35 | 25.45 | 25.45 | 8,900 |
01 Apr 2024 | 25.41 | 25.46 | 25.35 | 25.35 | 25.35 | 2,600 |
28 Mar 2024 | 25.55 | 25.55 | 25.35 | 25.41 | 25.41 | 10,800 |
27 Mar 2024 | 25.37 | 25.53 | 25.35 | 25.36 | 25.36 | 5,300 |
26 Mar 2024 | 25.44 | 25.49 | 25.43 | 25.45 | 25.45 | 5,800 |
25 Mar 2024 | 25.41 | 25.50 | 25.36 | 25.45 | 25.45 | 8,800 |
22 Mar 2024 | 25.41 | 25.50 | 25.41 | 25.43 | 25.43 | 8,600 |
21 Mar 2024 | 25.43 | 25.43 | 25.41 | 25.42 | 25.42 | 5,000 |
20 Mar 2024 | 25.53 | 25.54 | 25.34 | 25.45 | 25.45 | 4,100 |
19 Mar 2024 | 25.44 | 25.44 | 25.33 | 25.33 | 25.33 | 2,400 |
18 Mar 2024 | 25.39 | 25.44 | 25.37 | 25.44 | 25.44 | 10,900 |
15 Mar 2024 | 25.39 | 25.39 | 25.30 | 25.33 | 25.33 | 4,000 |
14 Mar 2024 | 25.41 | 25.41 | 25.25 | 25.36 | 25.36 | 8,500 |
13 Mar 2024 | 25.26 | 25.45 | 25.26 | 25.45 | 25.45 | 4,800 |
12 Mar 2024 | 25.38 | 25.38 | 25.30 | 25.37 | 25.37 | 3,300 |
11 Mar 2024 | 25.26 | 25.60 | 25.26 | 25.40 | 25.40 | 21,600 |
08 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 200 |
07 Mar 2024 | 25.17 | 25.35 | 25.17 | 25.30 | 25.30 | 4,200 |
06 Mar 2024 | 25.30 | 25.39 | 25.20 | 25.20 | 25.20 | 13,500 |
05 Mar 2024 | 25.35 | 25.35 | 25.24 | 25.26 | 25.26 | 7,800 |
04 Mar 2024 | 25.28 | 25.40 | 25.25 | 25.35 | 25.35 | 6,200 |
01 Mar 2024 | 25.25 | 25.29 | 25.24 | 25.25 | 25.25 | 5,000 |
29 Feb 2024 | 25.36 | 25.85 | 25.22 | 25.25 | 25.25 | 13,600 |
29 Feb 2024 | 0.603 Dividend | |||||
28 Feb 2024 | 25.66 | 25.75 | 25.65 | 25.68 | 25.08 | 7,600 |
27 Feb 2024 | 25.77 | 25.85 | 25.66 | 25.66 | 25.06 | 9,400 |
26 Feb 2024 | 25.84 | 25.85 | 25.72 | 25.75 | 25.15 | 2,400 |
23 Feb 2024 | 25.85 | 25.85 | 25.76 | 25.85 | 25.24 | 2,100 |
22 Feb 2024 | 25.65 | 25.85 | 25.65 | 25.79 | 25.18 | 89,600 |
21 Feb 2024 | 25.88 | 25.88 | 25.50 | 25.61 | 25.01 | 11,000 |
20 Feb 2024 | 25.60 | 25.66 | 25.57 | 25.58 | 24.98 | 5,500 |
16 Feb 2024 | 25.60 | 25.65 | 25.56 | 25.62 | 25.02 | 2,400 |
15 Feb 2024 | 25.58 | 25.60 | 25.56 | 25.60 | 25.00 | 4,200 |
14 Feb 2024 | 25.55 | 25.68 | 25.55 | 25.57 | 24.97 | 3,800 |
13 Feb 2024 | 25.50 | 25.75 | 25.50 | 25.75 | 25.15 | 4,700 |
12 Feb 2024 | 25.62 | 25.62 | 25.50 | 25.50 | 24.90 | 6,500 |
09 Feb 2024 | 25.58 | 25.58 | 25.47 | 25.52 | 24.92 | 6,100 |
08 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.47 | 24.87 | 13,100 |
07 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.42 | 24.82 | 11,400 |
06 Feb 2024 | 25.68 | 25.68 | 25.60 | 25.64 | 25.04 | 5,800 |
05 Feb 2024 | 25.72 | 25.72 | 25.65 | 25.67 | 25.07 | 1,900 |
02 Feb 2024 | 25.70 | 25.72 | 25.58 | 25.69 | 25.09 | 9,200 |
01 Feb 2024 | 26.00 | 26.00 | 25.60 | 25.65 | 25.05 | 7,300 |
31 Jan 2024 | 25.74 | 26.04 | 25.66 | 25.85 | 25.24 | 14,400 |
30 Jan 2024 | 26.06 | 26.06 | 25.74 | 25.89 | 25.28 | 1,800 |
29 Jan 2024 | 25.80 | 25.96 | 25.74 | 25.96 | 25.35 | 5,100 |
26 Jan 2024 | 25.87 | 25.91 | 25.76 | 25.90 | 25.29 | 2,200 |
25 Jan 2024 | 25.82 | 25.82 | 25.75 | 25.81 | 25.20 | 1,800 |
24 Jan 2024 | 25.78 | 25.81 | 25.55 | 25.81 | 25.20 | 1,800 |
23 Jan 2024 | 25.78 | 25.81 | 25.65 | 25.79 | 25.18 | 5,400 |
22 Jan 2024 | 25.55 | 25.78 | 25.55 | 25.78 | 25.17 | 21,000 |
19 Jan 2024 | 25.43 | 25.50 | 25.37 | 25.50 | 24.90 | 5,700 |
18 Jan 2024 | 25.50 | 25.51 | 25.37 | 25.41 | 24.81 | 11,100 |
17 Jan 2024 | 25.55 | 25.55 | 25.44 | 25.49 | 24.89 | 11,000 |
16 Jan 2024 | 25.46 | 25.64 | 25.45 | 25.63 | 25.03 | 9,700 |
12 Jan 2024 | 25.46 | 25.52 | 25.35 | 25.42 | 24.82 | 9,800 |
11 Jan 2024 | 25.40 | 25.47 | 25.35 | 25.40 | 24.80 | 13,300 |
10 Jan 2024 | 25.48 | 25.53 | 25.40 | 25.52 | 24.92 | 15,500 |
09 Jan 2024 | 25.49 | 25.49 | 25.30 | 25.38 | 24.78 | 17,500 |
08 Jan 2024 | 25.61 | 25.61 | 25.38 | 25.38 | 24.78 | 16,900 |
05 Jan 2024 | 25.61 | 25.65 | 25.59 | 25.59 | 24.99 | 1,700 |
04 Jan 2024 | 25.68 | 25.68 | 25.44 | 25.44 | 24.84 | 8,600 |
03 Jan 2024 | 25.50 | 25.74 | 25.48 | 25.74 | 25.14 | 1,700 |
02 Jan 2024 | 25.44 | 25.50 | 25.30 | 25.32 | 24.73 | 6,600 |
29 Dec 2023 | 25.62 | 25.62 | 25.44 | 25.44 | 24.84 | 4,100 |
28 Dec 2023 | 25.62 | 25.74 | 25.44 | 25.52 | 24.92 | 9,300 |
27 Dec 2023 | 25.44 | 25.57 | 25.44 | 25.44 | 24.84 | 7,200 |
26 Dec 2023 | 25.44 | 25.59 | 25.40 | 25.44 | 24.84 | 24,000 |
22 Dec 2023 | 25.50 | 25.50 | 25.44 | 25.44 | 24.84 | 6,900 |
21 Dec 2023 | 25.44 | 25.50 | 25.44 | 25.50 | 24.90 | 1,600 |
20 Dec 2023 | 25.44 | 25.44 | 25.40 | 25.44 | 24.84 | 6,300 |
19 Dec 2023 | 25.50 | 25.50 | 25.45 | 25.45 | 24.85 | 8,700 |
18 Dec 2023 | 25.50 | 25.50 | 25.36 | 25.50 | 24.90 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |