Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.98 | 25.03 | 24.97 | 25.00 | 25.00 | 2,200 |
26 Apr 2024 | 0.13 Dividend | |||||
25 Apr 2024 | 24.90 | 25.04 | 24.90 | 25.04 | 24.91 | 1,500 |
24 Apr 2024 | 25.25 | 25.28 | 25.25 | 25.28 | 25.15 | 4,500 |
23 Apr 2024 | 25.19 | 25.28 | 25.19 | 25.28 | 25.15 | 3,200 |
22 Apr 2024 | 25.14 | 25.24 | 24.97 | 25.20 | 25.07 | 4,700 |
19 Apr 2024 | 24.78 | 24.97 | 24.78 | 24.94 | 24.81 | 3,100 |
18 Apr 2024 | 24.96 | 25.00 | 24.80 | 24.80 | 24.67 | 2,800 |
17 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.73 | - |
16 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.73 | 400 |
15 Apr 2024 | 24.99 | 25.15 | 24.77 | 24.77 | 24.64 | 3,000 |
12 Apr 2024 | 25.07 | 25.07 | 24.92 | 24.95 | 24.82 | 800 |
11 Apr 2024 | 25.17 | 25.28 | 25.11 | 25.25 | 25.12 | 800 |
10 Apr 2024 | 25.30 | 25.30 | 25.18 | 25.24 | 25.11 | 6,600 |
09 Apr 2024 | 25.54 | 25.54 | 25.41 | 25.47 | 25.34 | 1,700 |
08 Apr 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.36 | 600 |
05 Apr 2024 | 25.50 | 25.52 | 25.47 | 25.47 | 25.34 | 1,100 |
04 Apr 2024 | 25.68 | 25.73 | 25.32 | 25.32 | 25.19 | 1,800 |
03 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | 400 |
02 Apr 2024 | 25.73 | 25.73 | 25.67 | 25.67 | 25.54 | 300 |
01 Apr 2024 | 26.09 | 26.09 | 25.87 | 25.88 | 25.75 | 2,000 |
28 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.87 | 100 |
27 Mar 2024 | 25.85 | 25.97 | 25.82 | 25.97 | 25.84 | 1,000 |
27 Mar 2024 | 0.13 Dividend | |||||
26 Mar 2024 | 25.83 | 25.91 | 25.83 | 25.90 | 25.64 | 3,400 |
25 Mar 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.60 | 600 |
22 Mar 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 25.74 | 1,400 |
21 Mar 2024 | 26.00 | 26.15 | 26.00 | 26.11 | 25.84 | 1,500 |
20 Mar 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 25.69 | 1,000 |
19 Mar 2024 | 25.50 | 25.74 | 25.50 | 25.74 | 25.48 | 1,500 |
18 Mar 2024 | 25.66 | 25.66 | 25.57 | 25.60 | 25.34 | 2,200 |
15 Mar 2024 | 25.49 | 25.54 | 25.49 | 25.49 | 25.23 | 900 |
14 Mar 2024 | 25.64 | 25.65 | 25.64 | 25.65 | 25.39 | 300 |
13 Mar 2024 | 25.70 | 25.74 | 25.65 | 25.65 | 25.39 | 4,500 |
12 Mar 2024 | 25.69 | 25.71 | 25.55 | 25.68 | 25.42 | 13,100 |
11 Mar 2024 | 25.54 | 25.55 | 25.42 | 25.53 | 25.27 | 2,800 |
08 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.27 | - |
07 Mar 2024 | 25.56 | 25.56 | 25.52 | 25.52 | 25.26 | 400 |
06 Mar 2024 | 25.53 | 25.54 | 25.42 | 25.42 | 25.16 | 500 |
05 Mar 2024 | 25.53 | 25.54 | 25.38 | 25.42 | 25.16 | 6,400 |
04 Mar 2024 | 25.66 | 25.68 | 25.65 | 25.65 | 25.39 | 2,000 |
01 Mar 2024 | 25.66 | 25.71 | 25.66 | 25.71 | 25.45 | 2,400 |
29 Feb 2024 | 25.77 | 25.77 | 25.58 | 25.67 | 25.41 | 6,700 |
28 Feb 2024 | 25.66 | 25.68 | 25.51 | 25.56 | 25.30 | 1,700 |
27 Feb 2024 | 25.57 | 25.63 | 25.57 | 25.63 | 25.37 | 1,700 |
27 Feb 2024 | 0.13 Dividend | |||||
26 Feb 2024 | 25.88 | 25.88 | 25.81 | 25.81 | 25.42 | 4,800 |
23 Feb 2024 | 25.78 | 25.85 | 25.78 | 25.83 | 25.44 | 2,900 |
22 Feb 2024 | 25.53 | 25.80 | 25.53 | 25.79 | 25.40 | 3,200 |
21 Feb 2024 | 25.48 | 25.48 | 25.36 | 25.44 | 25.05 | 1,600 |
20 Feb 2024 | 25.38 | 25.53 | 25.38 | 25.45 | 25.06 | 12,000 |
16 Feb 2024 | 25.64 | 25.64 | 25.49 | 25.52 | 25.13 | 1,500 |
15 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.18 | 300 |
14 Feb 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 24.99 | 800 |
13 Feb 2024 | 25.36 | 25.36 | 25.18 | 25.24 | 24.86 | 1,900 |
12 Feb 2024 | 25.43 | 25.57 | 25.43 | 25.57 | 25.18 | 900 |
09 Feb 2024 | 25.64 | 25.64 | 25.51 | 25.52 | 25.13 | 1,800 |
08 Feb 2024 | 25.60 | 25.60 | 25.48 | 25.53 | 25.14 | 3,000 |
07 Feb 2024 | 25.50 | 25.54 | 25.50 | 25.51 | 25.12 | 1,900 |
06 Feb 2024 | 25.37 | 25.38 | 25.35 | 25.36 | 24.98 | 1,500 |
05 Feb 2024 | 25.56 | 25.56 | 25.27 | 25.35 | 24.97 | 1,100 |
02 Feb 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 25.13 | 400 |
01 Feb 2024 | 25.16 | 25.37 | 25.16 | 25.37 | 24.99 | 4,800 |
31 Jan 2024 | 25.48 | 25.48 | 25.29 | 25.29 | 24.91 | 1,900 |
30 Jan 2024 | 25.28 | 25.38 | 25.28 | 25.38 | 24.99 | 1,400 |
29 Jan 2024 | 25.10 | 25.30 | 25.10 | 25.28 | 24.90 | 3,600 |
29 Jan 2024 | 0.13 Dividend | |||||
26 Jan 2024 | 25.16 | 25.36 | 25.16 | 25.30 | 24.79 | 4,700 |
25 Jan 2024 | 25.17 | 25.25 | 25.16 | 25.25 | 24.74 | 4,600 |
24 Jan 2024 | 25.24 | 25.31 | 25.19 | 25.19 | 24.68 | 7,900 |
23 Jan 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 24.69 | 2,100 |
22 Jan 2024 | 25.25 | 25.32 | 25.25 | 25.25 | 24.74 | 9,600 |
19 Jan 2024 | 25.00 | 25.21 | 24.94 | 25.19 | 24.68 | 2,800 |
18 Jan 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 24.32 | 500 |
17 Jan 2024 | 24.91 | 24.91 | 24.82 | 24.82 | 24.32 | 1,000 |
16 Jan 2024 | 25.01 | 25.01 | 24.88 | 24.88 | 24.38 | 3,100 |
15 Jan 2024 | 25.15 | 25.15 | 25.09 | 25.09 | 24.58 | 200 |
12 Jan 2024 | 25.21 | 25.21 | 25.04 | 25.04 | 24.53 | 2,700 |
11 Jan 2024 | 25.10 | 25.15 | 25.04 | 25.12 | 24.61 | 7,900 |
10 Jan 2024 | 25.00 | 25.15 | 25.00 | 25.14 | 24.63 | 3,300 |
09 Jan 2024 | 25.10 | 25.10 | 25.01 | 25.07 | 24.56 | 10,500 |
08 Jan 2024 | 24.94 | 25.14 | 24.94 | 25.12 | 24.61 | 8,300 |
05 Jan 2024 | 24.94 | 25.04 | 24.94 | 25.04 | 24.53 | 1,400 |
04 Jan 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 24.52 | 900 |
03 Jan 2024 | 25.07 | 25.09 | 25.04 | 25.04 | 24.53 | 400 |
02 Jan 2024 | 24.88 | 25.15 | 24.88 | 25.15 | 24.64 | 7,300 |
29 Dec 2023 | 25.25 | 25.25 | 25.06 | 25.12 | 24.61 | 2,600 |
28 Dec 2023 | 25.10 | 25.16 | 25.10 | 25.15 | 24.64 | 2,600 |
27 Dec 2023 | 24.96 | 25.07 | 24.96 | 25.05 | 24.54 | 5,200 |
27 Dec 2023 | 0.13 Dividend | |||||
22 Dec 2023 | 25.09 | 25.13 | 25.07 | 25.08 | 24.45 | 4,600 |
21 Dec 2023 | 25.04 | 25.12 | 25.03 | 25.12 | 24.48 | 13,400 |
20 Dec 2023 | 25.17 | 25.20 | 25.03 | 25.03 | 24.40 | 2,900 |
19 Dec 2023 | 25.15 | 25.17 | 25.14 | 25.17 | 24.53 | 7,400 |
18 Dec 2023 | 25.05 | 25.14 | 25.05 | 25.10 | 24.46 | 2,700 |
15 Dec 2023 | 24.99 | 25.05 | 24.99 | 25.05 | 24.42 | 5,300 |
14 Dec 2023 | 25.05 | 25.07 | 25.02 | 25.06 | 24.43 | 4,900 |
13 Dec 2023 | 24.86 | 25.03 | 24.86 | 25.03 | 24.40 | 4,700 |
12 Dec 2023 | 24.70 | 24.83 | 24.70 | 24.82 | 24.19 | 3,700 |
11 Dec 2023 | 24.70 | 24.72 | 24.70 | 24.72 | 24.09 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |