Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 24.86 | 25.07 | 24.86 | 25.07 | 25.07 | 2,500 |
21 May 2024 | 25.35 | 25.42 | 25.35 | 25.38 | 25.38 | 500 |
20 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
17 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
16 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
15 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
14 May 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
13 May 2024 | 24.84 | 24.87 | 24.83 | 24.87 | 24.87 | 1,000 |
13 May 2024 | 0.127 Dividend | |||||
10 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | - |
09 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | - |
08 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | - |
07 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | - |
06 May 2024 | 25.01 | 25.15 | 25.01 | 25.15 | 25.02 | 200 |
03 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
02 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
01 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
30 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
29 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 400 |
26 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | - |
25 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | - |
24 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | 100 |
23 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | - |
22 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | - |
19 Apr 2024 | 24.90 | 25.43 | 24.90 | 25.43 | 25.30 | 300 |
18 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 100 |
17 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | 100 |
16 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | - |
15 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | 100 |
12 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | - |
11 Apr 2024 | 24.88 | 25.01 | 24.88 | 25.01 | 24.88 | 300 |
11 Apr 2024 | 0.127 Dividend | |||||
10 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
09 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
08 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
05 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
04 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
03 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
02 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
01 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
28 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
27 Mar 2024 | 25.45 | 25.45 | 25.00 | 25.00 | 24.75 | 1,300 |
26 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.99 | - |
25 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.99 | - |
22 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.99 | 1,900 |
21 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.80 | 400 |
20 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.80 | 1,000 |
19 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.80 | 1,700 |
18 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.70 | 100 |
15 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.80 | 1,400 |
14 Mar 2024 | 25.02 | 25.05 | 24.98 | 25.05 | 24.80 | 2,000 |
13 Mar 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 24.79 | 300 |
13 Mar 2024 | 0.126 Dividend | |||||
12 Mar 2024 | 25.00 | 25.05 | 24.99 | 25.05 | 24.67 | 2,000 |
11 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | - |
08 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | - |
07 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | - |
06 Mar 2024 | 25.08 | 25.08 | 24.70 | 24.70 | 24.33 | 1,100 |
05 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | - |
04 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | - |
01 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | - |
29 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | 400 |
28 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.30 | - |
27 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.30 | - |
26 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.30 | - |
23 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.30 | - |
22 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.30 | 100 |
21 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.55 | 600 |
20 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.53 | - |
16 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.53 | - |
15 Feb 2024 | 25.35 | 25.35 | 24.91 | 24.91 | 24.53 | 300 |
14 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.97 | - |
13 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.97 | - |
13 Feb 2024 | 0.127 Dividend | |||||
12 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.84 | - |
09 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.84 | - |
08 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.84 | - |
07 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.84 | - |
06 Feb 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 24.84 | 800 |
05 Feb 2024 | 24.80 | 24.84 | 24.80 | 24.84 | 24.34 | 300 |
02 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.69 | 300 |
01 Feb 2024 | 24.80 | 24.81 | 24.80 | 24.81 | 24.31 | 300 |
31 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.69 | - |
30 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.69 | 300 |
29 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | 100 |
26 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.69 | - |
25 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.69 | - |
24 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.69 | - |
23 Jan 2024 | 24.67 | 25.19 | 24.67 | 25.19 | 24.69 | 1,700 |
22 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.28 | 100 |
19 Jan 2024 | 24.75 | 24.90 | 24.53 | 24.74 | 24.24 | 2,400 |
18 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.36 | - |
17 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.36 | 300 |
16 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.42 | - |
12 Jan 2024 | 24.53 | 24.92 | 24.49 | 24.92 | 24.42 | 2,100 |
11 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.75 | 200 |
11 Jan 2024 | 0.128 Dividend | |||||
10 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.51 | - |
09 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.51 | - |
08 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |