Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | 2,500 |
08 May 2024 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | 1,300 |
07 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
06 May 2024 | 25.75 | 25.75 | 25.68 | 25.68 | 25.68 | 1,400 |
03 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 900 |
02 May 2024 | 25.60 | 25.75 | 25.60 | 25.75 | 25.75 | 1,100 |
01 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1,200 |
30 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
29 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
26 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 600 |
25 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
24 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
23 Apr 2024 | 25.70 | 25.74 | 25.65 | 25.74 | 25.74 | 3,900 |
22 Apr 2024 | 25.70 | 25.80 | 25.70 | 25.70 | 25.70 | 1,400 |
19 Apr 2024 | 25.80 | 25.80 | 25.55 | 25.57 | 25.57 | 1,600 |
18 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 900 |
17 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
16 Apr 2024 | 25.66 | 25.75 | 25.59 | 25.75 | 25.75 | 4,100 |
15 Apr 2024 | 25.68 | 25.68 | 25.66 | 25.66 | 25.66 | 300 |
12 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
11 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 200 |
10 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
09 Apr 2024 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | 1,400 |
08 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
05 Apr 2024 | 25.43 | 25.43 | 25.31 | 25.34 | 25.34 | 800 |
04 Apr 2024 | 25.58 | 25.64 | 25.50 | 25.64 | 25.64 | 2,500 |
03 Apr 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | 1,300 |
02 Apr 2024 | 25.62 | 25.84 | 25.62 | 25.84 | 25.84 | 1,400 |
01 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
28 Mar 2024 | 25.67 | 25.84 | 25.67 | 25.84 | 25.84 | 1,100 |
27 Mar 2024 | 25.83 | 25.83 | 25.67 | 25.67 | 25.67 | 300 |
27 Mar 2024 | 0.45 Dividend | |||||
26 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | 1,400 |
25 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.58 | 200 |
22 Mar 2024 | 26.04 | 26.12 | 26.04 | 26.12 | 25.67 | 1,500 |
21 Mar 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.41 | 500 |
20 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.80 | - |
19 Mar 2024 | 26.21 | 26.25 | 26.21 | 26.25 | 25.80 | 600 |
18 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | 100 |
15 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | - |
14 Mar 2024 | 26.18 | 26.18 | 25.87 | 25.96 | 25.51 | 1,300 |
13 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.21 | 600 |
12 Mar 2024 | 25.98 | 26.00 | 25.75 | 25.81 | 25.36 | 3,000 |
11 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | - |
08 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | - |
07 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.41 | 400 |
06 Mar 2024 | 25.97 | 25.97 | 25.89 | 25.89 | 25.44 | 900 |
05 Mar 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 25.48 | 500 |
04 Mar 2024 | 25.92 | 25.93 | 25.92 | 25.93 | 25.48 | 500 |
01 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
29 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
28 Feb 2024 | 25.61 | 25.75 | 25.61 | 25.75 | 25.30 | 1,700 |
27 Feb 2024 | 25.74 | 25.74 | 25.67 | 25.67 | 25.23 | 1,200 |
26 Feb 2024 | 25.75 | 25.75 | 25.66 | 25.74 | 25.29 | 1,800 |
23 Feb 2024 | 25.75 | 25.75 | 25.73 | 25.73 | 25.28 | 1,600 |
22 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 200 |
21 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.38 | - |
20 Feb 2024 | 25.77 | 25.83 | 25.77 | 25.83 | 25.38 | 1,100 |
16 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.31 | - |
15 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.31 | - |
14 Feb 2024 | 25.84 | 25.84 | 25.75 | 25.76 | 25.31 | 3,300 |
13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | - |
12 Feb 2024 | 25.97 | 26.00 | 25.88 | 26.00 | 25.55 | 1,100 |
09 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
08 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | - |
07 Feb 2024 | 25.77 | 25.77 | 25.75 | 25.75 | 25.30 | 800 |
06 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.35 | 1,000 |
05 Feb 2024 | 25.95 | 25.99 | 25.80 | 25.80 | 25.35 | 1,200 |
02 Feb 2024 | 25.87 | 26.00 | 25.81 | 25.81 | 25.36 | 1,600 |
01 Feb 2024 | 25.78 | 26.00 | 25.78 | 25.81 | 25.36 | 1,200 |
31 Jan 2024 | 25.80 | 25.81 | 25.69 | 25.76 | 25.31 | 3,900 |
30 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | - |
29 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | - |
26 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 1,000 |
25 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.35 | 300 |
24 Jan 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.34 | 300 |
23 Jan 2024 | 25.71 | 25.75 | 25.71 | 25.75 | 25.30 | 600 |
22 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.19 | - |
19 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.19 | 600 |
18 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.20 | 500 |
17 Jan 2024 | 25.62 | 25.62 | 25.61 | 25.61 | 25.17 | 300 |
16 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.11 | 300 |
12 Jan 2024 | 25.55 | 25.60 | 25.55 | 25.55 | 25.11 | 2,400 |
11 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.26 | 700 |
10 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.12 | - |
09 Jan 2024 | 25.73 | 25.82 | 25.56 | 25.56 | 25.12 | 1,800 |
08 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | - |
05 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | 500 |
04 Jan 2024 | 25.92 | 25.97 | 25.92 | 25.97 | 25.52 | 1,000 |
03 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.09 | 100 |
02 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.51 | - |
29 Dec 2023 | 25.35 | 25.96 | 25.35 | 25.96 | 25.51 | 1,600 |
28 Dec 2023 | 25.52 | 25.60 | 25.52 | 25.60 | 25.16 | 800 |
28 Dec 2023 | 0.45 Dividend | |||||
27 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.91 | 800 |
26 Dec 2023 | 25.60 | 25.79 | 25.60 | 25.79 | 24.90 | 900 |
22 Dec 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.92 | 600 |
21 Dec 2023 | 25.55 | 25.80 | 25.55 | 25.60 | 24.72 | 1,500 |
20 Dec 2023 | 25.50 | 25.51 | 25.40 | 25.45 | 24.57 | 4,700 |
19 Dec 2023 | 25.87 | 25.87 | 25.23 | 25.30 | 24.43 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |