Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 25.40 | 25.42 | 25.30 | 25.35 | 25.35 | 2,100 |
07 May 2024 | 25.41 | 25.41 | 25.37 | 25.37 | 25.37 | 1,400 |
06 May 2024 | 25.44 | 25.50 | 25.33 | 25.43 | 25.43 | 3,400 |
03 May 2024 | 25.36 | 25.45 | 25.35 | 25.44 | 25.44 | 4,800 |
02 May 2024 | 25.32 | 25.36 | 25.20 | 25.36 | 25.36 | 4,000 |
01 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
30 Apr 2024 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | 1,500 |
29 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 300 |
26 Apr 2024 | 25.15 | 25.24 | 25.15 | 25.24 | 25.24 | 1,600 |
25 Apr 2024 | 25.30 | 25.30 | 25.14 | 25.14 | 25.14 | 1,200 |
24 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 700 |
23 Apr 2024 | 25.20 | 25.30 | 25.12 | 25.30 | 25.30 | 1,200 |
22 Apr 2024 | 25.28 | 25.28 | 25.21 | 25.28 | 25.28 | 800 |
19 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
18 Apr 2024 | 25.21 | 25.28 | 25.21 | 25.28 | 25.28 | 3,200 |
17 Apr 2024 | 25.25 | 25.32 | 25.11 | 25.16 | 25.16 | 4,900 |
16 Apr 2024 | 25.30 | 25.32 | 25.23 | 25.23 | 25.23 | 2,100 |
15 Apr 2024 | 25.21 | 25.34 | 25.16 | 25.33 | 25.33 | 6,000 |
12 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 200 |
11 Apr 2024 | 25.17 | 25.25 | 25.15 | 25.25 | 25.25 | 4,100 |
10 Apr 2024 | 25.25 | 25.35 | 25.09 | 25.17 | 25.17 | 1,700 |
09 Apr 2024 | 25.29 | 25.36 | 25.23 | 25.35 | 25.35 | 4,000 |
08 Apr 2024 | 25.22 | 25.34 | 25.20 | 25.21 | 25.21 | 5,500 |
05 Apr 2024 | 25.36 | 25.36 | 25.27 | 25.30 | 25.30 | 2,100 |
04 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 700 |
03 Apr 2024 | 25.27 | 25.30 | 25.23 | 25.30 | 25.30 | 2,800 |
02 Apr 2024 | 25.26 | 25.26 | 25.15 | 25.25 | 25.25 | 5,600 |
01 Apr 2024 | 25.15 | 25.15 | 25.12 | 25.15 | 25.15 | 1,600 |
28 Mar 2024 | 25.16 | 25.27 | 25.10 | 25.15 | 25.15 | 10,700 |
27 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
26 Mar 2024 | 25.10 | 25.28 | 25.10 | 25.20 | 25.20 | 6,200 |
25 Mar 2024 | 25.12 | 25.16 | 25.10 | 25.10 | 25.10 | 2,300 |
22 Mar 2024 | 25.25 | 25.25 | 25.10 | 25.12 | 25.12 | 4,300 |
21 Mar 2024 | 25.22 | 25.24 | 25.15 | 25.22 | 25.22 | 5,900 |
20 Mar 2024 | 25.25 | 25.25 | 25.24 | 25.25 | 25.25 | 1,800 |
19 Mar 2024 | 25.17 | 25.25 | 25.14 | 25.25 | 25.25 | 13,900 |
18 Mar 2024 | 25.16 | 25.17 | 25.11 | 25.12 | 25.12 | 4,600 |
15 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 400 |
14 Mar 2024 | 25.16 | 25.20 | 25.06 | 25.20 | 25.20 | 3,400 |
13 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
12 Mar 2024 | 25.06 | 25.20 | 25.06 | 25.20 | 25.20 | 2,000 |
11 Mar 2024 | 25.06 | 25.08 | 25.02 | 25.05 | 25.05 | 7,800 |
08 Mar 2024 | 25.06 | 25.09 | 25.01 | 25.06 | 25.06 | 5,000 |
07 Mar 2024 | 25.12 | 25.12 | 25.06 | 25.09 | 25.09 | 11,100 |
06 Mar 2024 | 25.12 | 25.12 | 25.07 | 25.07 | 25.07 | 12,600 |
05 Mar 2024 | 25.11 | 25.20 | 25.05 | 25.15 | 25.15 | 5,000 |
04 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 300 |
01 Mar 2024 | 25.15 | 25.19 | 25.05 | 25.19 | 25.19 | 11,600 |
29 Feb 2024 | 25.19 | 25.24 | 25.16 | 25.16 | 25.16 | 2,000 |
28 Feb 2024 | 25.13 | 25.19 | 25.12 | 25.19 | 25.19 | 1,200 |
27 Feb 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 900 |
26 Feb 2024 | 25.23 | 25.25 | 25.15 | 25.22 | 25.22 | 5,300 |
23 Feb 2024 | 25.20 | 25.20 | 25.15 | 25.16 | 25.16 | 3,800 |
22 Feb 2024 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 7,400 |
21 Feb 2024 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | 3,400 |
20 Feb 2024 | 25.18 | 25.18 | 25.10 | 25.15 | 25.15 | 3,000 |
16 Feb 2024 | 25.11 | 25.19 | 25.11 | 25.19 | 25.19 | 1,700 |
15 Feb 2024 | 25.10 | 25.19 | 25.10 | 25.15 | 25.15 | 6,000 |
14 Feb 2024 | 25.19 | 25.19 | 25.06 | 25.15 | 25.15 | 5,700 |
14 Feb 2024 | 0.508 Dividend | |||||
13 Feb 2024 | 25.56 | 25.57 | 25.47 | 25.56 | 25.05 | 1,600 |
12 Feb 2024 | 25.55 | 25.60 | 25.45 | 25.45 | 24.94 | 3,100 |
09 Feb 2024 | 25.55 | 25.56 | 25.43 | 25.43 | 24.92 | 2,100 |
08 Feb 2024 | 25.56 | 25.56 | 25.50 | 25.54 | 25.03 | 1,400 |
07 Feb 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 24.94 | 2,400 |
06 Feb 2024 | 25.52 | 25.52 | 25.50 | 25.50 | 24.99 | 500 |
05 Feb 2024 | 25.50 | 25.50 | 25.41 | 25.47 | 24.96 | 3,100 |
02 Feb 2024 | 25.45 | 25.45 | 25.30 | 25.35 | 24.85 | 5,600 |
01 Feb 2024 | 25.62 | 25.62 | 25.31 | 25.35 | 24.85 | 4,000 |
31 Jan 2024 | 25.59 | 25.59 | 25.46 | 25.46 | 24.96 | 1,500 |
30 Jan 2024 | 25.37 | 25.56 | 25.37 | 25.56 | 25.05 | 2,900 |
29 Jan 2024 | 25.40 | 25.40 | 25.25 | 25.25 | 24.75 | 4,200 |
26 Jan 2024 | 25.35 | 25.38 | 25.35 | 25.38 | 24.88 | 2,900 |
25 Jan 2024 | 25.35 | 25.38 | 25.26 | 25.28 | 24.78 | 3,800 |
24 Jan 2024 | 25.45 | 25.50 | 25.45 | 25.45 | 24.94 | 2,100 |
23 Jan 2024 | 25.35 | 25.50 | 25.35 | 25.50 | 24.99 | 1,700 |
22 Jan 2024 | 25.50 | 25.50 | 25.30 | 25.30 | 24.80 | 2,300 |
19 Jan 2024 | 25.36 | 25.47 | 25.36 | 25.43 | 24.92 | 1,600 |
18 Jan 2024 | 25.58 | 25.58 | 25.32 | 25.57 | 25.06 | 4,600 |
17 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.01 | 300 |
16 Jan 2024 | 25.36 | 25.52 | 25.36 | 25.52 | 25.01 | 1,800 |
12 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.94 | 600 |
11 Jan 2024 | 25.36 | 25.45 | 25.23 | 25.45 | 24.94 | 8,300 |
10 Jan 2024 | 25.45 | 25.45 | 25.30 | 25.45 | 24.94 | 2,500 |
09 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.94 | - |
08 Jan 2024 | 25.34 | 25.47 | 25.34 | 25.45 | 24.94 | 2,500 |
05 Jan 2024 | 25.33 | 25.33 | 25.26 | 25.33 | 24.83 | 1,600 |
04 Jan 2024 | 25.17 | 25.31 | 25.17 | 25.31 | 24.81 | 600 |
03 Jan 2024 | 25.30 | 25.31 | 25.26 | 25.31 | 24.81 | 700 |
02 Jan 2024 | 25.14 | 25.35 | 25.09 | 25.09 | 24.59 | 2,700 |
29 Dec 2023 | 25.30 | 25.30 | 25.27 | 25.27 | 24.77 | 700 |
28 Dec 2023 | 25.15 | 25.27 | 25.15 | 25.25 | 24.75 | 1,200 |
27 Dec 2023 | 25.20 | 25.28 | 25.19 | 25.28 | 24.78 | 7,700 |
26 Dec 2023 | 25.18 | 25.18 | 25.17 | 25.17 | 24.67 | 800 |
22 Dec 2023 | 25.20 | 25.25 | 25.20 | 25.25 | 24.75 | 5,000 |
21 Dec 2023 | 25.20 | 25.20 | 25.14 | 25.20 | 24.70 | 5,500 |
20 Dec 2023 | 25.21 | 25.27 | 25.06 | 25.16 | 24.66 | 6,000 |
19 Dec 2023 | 25.25 | 25.30 | 25.16 | 25.23 | 24.73 | 10,900 |
18 Dec 2023 | 25.14 | 25.25 | 25.14 | 25.25 | 24.75 | 2,500 |
15 Dec 2023 | 25.18 | 25.18 | 25.12 | 25.13 | 24.63 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |