Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 25.82 | 25.85 | 25.66 | 25.67 | 25.67 | 3,608 |
09 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
08 May 2024 | 25.75 | 26.00 | 25.60 | 25.79 | 25.79 | 935 |
07 May 2024 | 25.88 | 25.88 | 25.82 | 25.82 | 25.82 | 400 |
06 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
03 May 2024 | 25.69 | 25.95 | 25.69 | 25.95 | 25.95 | 949 |
02 May 2024 | 25.62 | 25.80 | 25.61 | 25.80 | 25.80 | 2,155 |
01 May 2024 | 25.62 | 25.62 | 25.50 | 25.62 | 25.62 | 4,408 |
30 Apr 2024 | 25.58 | 25.58 | 25.40 | 25.45 | 25.45 | 2,079 |
29 Apr 2024 | 25.51 | 25.56 | 25.47 | 25.56 | 25.56 | 5,515 |
26 Apr 2024 | 25.64 | 25.74 | 25.53 | 25.59 | 25.59 | 2,492 |
25 Apr 2024 | 25.58 | 25.77 | 25.54 | 25.64 | 25.64 | 1,318 |
24 Apr 2024 | 25.65 | 25.71 | 25.65 | 25.71 | 25.71 | 375 |
23 Apr 2024 | 25.48 | 25.60 | 25.45 | 25.60 | 25.60 | 8,440 |
22 Apr 2024 | 25.74 | 25.80 | 25.52 | 25.61 | 25.61 | 4,266 |
19 Apr 2024 | 25.86 | 25.86 | 25.61 | 25.61 | 25.61 | 4,686 |
18 Apr 2024 | 25.85 | 25.85 | 25.62 | 25.72 | 25.72 | 1,528 |
17 Apr 2024 | 25.58 | 25.85 | 25.58 | 25.81 | 25.81 | 6,467 |
16 Apr 2024 | 25.79 | 25.79 | 25.61 | 25.71 | 25.71 | 1,684 |
15 Apr 2024 | 25.94 | 25.94 | 25.66 | 25.66 | 25.66 | 3,781 |
12 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
11 Apr 2024 | 25.84 | 25.86 | 25.57 | 25.84 | 25.84 | 5,601 |
11 Apr 2024 | 0.53125 Dividend | |||||
10 Apr 2024 | 26.30 | 26.31 | 26.12 | 26.12 | 25.59 | 1,514 |
09 Apr 2024 | 26.05 | 26.46 | 26.05 | 26.34 | 25.80 | 5,585 |
08 Apr 2024 | 25.94 | 26.00 | 25.93 | 26.00 | 25.47 | 959 |
05 Apr 2024 | 25.90 | 25.93 | 25.81 | 25.93 | 25.40 | 2,805 |
04 Apr 2024 | 25.80 | 25.93 | 25.80 | 25.80 | 25.28 | 1,151 |
03 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.37 | 416 |
02 Apr 2024 | 25.65 | 25.87 | 25.65 | 25.85 | 25.32 | 4,134 |
01 Apr 2024 | 25.74 | 25.83 | 25.63 | 25.65 | 25.13 | 4,492 |
28 Mar 2024 | 25.80 | 25.84 | 25.80 | 25.84 | 25.31 | 713 |
27 Mar 2024 | 25.65 | 25.86 | 25.64 | 25.84 | 25.31 | 3,753 |
26 Mar 2024 | 25.74 | 25.74 | 25.63 | 25.63 | 25.11 | 1,919 |
25 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.14 | 265 |
22 Mar 2024 | 25.70 | 25.75 | 25.61 | 25.65 | 25.13 | 6,894 |
21 Mar 2024 | 25.70 | 25.78 | 25.68 | 25.77 | 25.25 | 580 |
20 Mar 2024 | 25.60 | 25.67 | 25.60 | 25.67 | 25.15 | 1,054 |
19 Mar 2024 | 25.73 | 25.84 | 25.56 | 25.56 | 25.04 | 8,105 |
18 Mar 2024 | 25.89 | 25.89 | 25.88 | 25.89 | 25.36 | 850 |
15 Mar 2024 | 25.71 | 25.99 | 25.65 | 25.90 | 25.37 | 971 |
14 Mar 2024 | 25.95 | 25.95 | 25.71 | 25.71 | 25.19 | 945 |
13 Mar 2024 | 25.91 | 25.91 | 25.79 | 25.79 | 25.26 | 1,210 |
12 Mar 2024 | 25.60 | 26.00 | 25.60 | 25.71 | 25.19 | 5,277 |
11 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.25 | - |
08 Mar 2024 | 25.67 | 25.85 | 25.67 | 25.77 | 25.25 | 2,358 |
07 Mar 2024 | 25.91 | 25.91 | 25.77 | 25.83 | 25.30 | 5,059 |
06 Mar 2024 | 25.85 | 25.85 | 25.59 | 25.59 | 25.07 | 3,480 |
05 Mar 2024 | 25.51 | 25.62 | 25.45 | 25.61 | 25.09 | 1,069 |
04 Mar 2024 | 25.49 | 25.85 | 25.49 | 25.85 | 25.32 | 3,172 |
01 Mar 2024 | 25.55 | 25.57 | 25.45 | 25.45 | 24.93 | 3,102 |
29 Feb 2024 | 25.61 | 25.61 | 25.42 | 25.43 | 24.91 | 2,979 |
28 Feb 2024 | 25.47 | 25.74 | 25.44 | 25.74 | 25.22 | 1,432 |
27 Feb 2024 | 25.51 | 25.72 | 25.41 | 25.59 | 25.07 | 12,873 |
26 Feb 2024 | 25.44 | 25.75 | 25.44 | 25.64 | 25.12 | 1,544 |
23 Feb 2024 | 25.44 | 25.87 | 25.41 | 25.81 | 25.29 | 6,408 |
22 Feb 2024 | 25.52 | 25.55 | 25.39 | 25.40 | 24.88 | 13,540 |
21 Feb 2024 | 26.02 | 26.02 | 25.50 | 25.52 | 25.00 | 15,018 |
20 Feb 2024 | 25.59 | 26.06 | 25.59 | 25.91 | 25.38 | 5,691 |
16 Feb 2024 | 25.49 | 25.77 | 25.49 | 25.77 | 25.24 | 4,917 |
15 Feb 2024 | 25.40 | 25.49 | 25.40 | 25.49 | 24.97 | 1,959 |
14 Feb 2024 | 25.36 | 25.43 | 25.32 | 25.43 | 24.91 | 3,019 |
13 Feb 2024 | 25.35 | 25.38 | 25.30 | 25.36 | 24.85 | 5,011 |
12 Feb 2024 | 25.50 | 25.50 | 25.40 | 25.41 | 24.89 | 20,957 |
09 Feb 2024 | 26.05 | 26.08 | 25.64 | 25.65 | 25.13 | 5,095 |
08 Feb 2024 | 26.08 | 26.08 | 25.68 | 25.68 | 25.16 | 2,362 |
07 Feb 2024 | 25.68 | 25.75 | 25.68 | 25.75 | 25.23 | 696 |
06 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.09 | 418 |
05 Feb 2024 | 25.57 | 25.81 | 25.57 | 25.77 | 25.24 | 1,697 |
02 Feb 2024 | 26.04 | 26.04 | 25.54 | 25.54 | 25.02 | 640 |
01 Feb 2024 | 25.60 | 25.90 | 25.55 | 25.90 | 25.37 | 4,853 |
31 Jan 2024 | 25.45 | 25.60 | 25.43 | 25.60 | 25.08 | 3,334 |
30 Jan 2024 | 25.65 | 25.65 | 25.42 | 25.62 | 25.10 | 5,503 |
29 Jan 2024 | 25.55 | 25.71 | 25.55 | 25.67 | 25.15 | 1,096 |
26 Jan 2024 | 25.80 | 25.80 | 25.69 | 25.69 | 25.17 | 2,153 |
25 Jan 2024 | 25.52 | 25.68 | 25.48 | 25.68 | 25.16 | 2,757 |
24 Jan 2024 | 25.50 | 25.75 | 25.50 | 25.69 | 25.17 | 2,498 |
23 Jan 2024 | 25.49 | 25.49 | 25.45 | 25.45 | 24.93 | 750 |
22 Jan 2024 | 25.63 | 25.63 | 25.42 | 25.42 | 24.90 | 2,883 |
19 Jan 2024 | 25.67 | 25.78 | 25.58 | 25.63 | 25.10 | 670 |
18 Jan 2024 | 25.62 | 25.85 | 25.53 | 25.85 | 25.32 | 3,576 |
17 Jan 2024 | 25.56 | 25.77 | 25.56 | 25.74 | 25.22 | 2,793 |
16 Jan 2024 | 26.00 | 26.00 | 25.48 | 25.57 | 25.05 | 5,756 |
12 Jan 2024 | 25.95 | 25.95 | 25.46 | 25.59 | 25.07 | 2,032 |
11 Jan 2024 | 25.88 | 25.88 | 25.46 | 25.82 | 25.29 | 1,331 |
11 Jan 2024 | 0.53125 Dividend | |||||
10 Jan 2024 | 25.95 | 26.02 | 25.84 | 25.96 | 24.91 | 3,721 |
09 Jan 2024 | 25.80 | 25.91 | 25.80 | 25.91 | 24.86 | 531 |
08 Jan 2024 | 25.71 | 25.81 | 25.65 | 25.81 | 24.77 | 2,246 |
05 Jan 2024 | 25.53 | 25.83 | 25.51 | 25.83 | 24.79 | 5,850 |
04 Jan 2024 | 25.50 | 25.57 | 25.35 | 25.54 | 24.51 | 4,130 |
03 Jan 2024 | 25.55 | 25.64 | 25.48 | 25.64 | 24.60 | 2,319 |
02 Jan 2024 | 25.41 | 25.55 | 25.41 | 25.45 | 24.42 | 3,227 |
29 Dec 2023 | 25.19 | 25.55 | 25.19 | 25.38 | 24.35 | 5,538 |
28 Dec 2023 | 25.51 | 25.51 | 25.12 | 25.16 | 24.14 | 17,019 |
27 Dec 2023 | 25.53 | 25.53 | 25.52 | 25.52 | 24.49 | 955 |
26 Dec 2023 | 25.53 | 25.59 | 25.53 | 25.56 | 24.53 | 1,172 |
22 Dec 2023 | 25.48 | 25.62 | 25.41 | 25.62 | 24.58 | 1,367 |
21 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 24.48 | 615 |
20 Dec 2023 | 25.60 | 25.61 | 25.58 | 25.58 | 24.55 | 1,566 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |