Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 819 |
02 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
01 May 2024 | 24.53 | 24.59 | 24.53 | 24.53 | 24.53 | 800 |
30 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1,300 |
29 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 200 |
26 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 900 |
25 Apr 2024 | 24.60 | 24.60 | 24.45 | 24.50 | 24.50 | 9,400 |
24 Apr 2024 | 24.55 | 24.55 | 24.50 | 24.55 | 24.55 | 2,200 |
23 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 400 |
22 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
19 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 300 |
18 Apr 2024 | 24.47 | 24.50 | 24.47 | 24.50 | 24.50 | 1,300 |
17 Apr 2024 | 24.78 | 24.78 | 24.35 | 24.50 | 24.50 | 1,300 |
16 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
15 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
12 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 200 |
11 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 400 |
11 Apr 2024 | 0.162 Dividend | |||||
10 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | - |
09 Apr 2024 | 24.65 | 24.65 | 24.60 | 24.60 | 24.44 | 1,400 |
08 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.56 | 400 |
05 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.52 | 200 |
04 Apr 2024 | 24.91 | 24.95 | 24.77 | 24.77 | 24.61 | 1,800 |
03 Apr 2024 | 24.77 | 24.90 | 24.77 | 24.90 | 24.74 | 1,800 |
02 Apr 2024 | 24.85 | 24.90 | 24.85 | 24.87 | 24.71 | 800 |
01 Apr 2024 | 24.75 | 24.80 | 24.70 | 24.73 | 24.56 | 4,100 |
28 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.49 | 1,100 |
27 Mar 2024 | 24.65 | 24.65 | 24.58 | 24.65 | 24.49 | 400 |
26 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | - |
25 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 200 |
22 Mar 2024 | 24.65 | 24.70 | 24.36 | 24.70 | 24.54 | 3,100 |
21 Mar 2024 | 24.58 | 24.65 | 24.50 | 24.65 | 24.49 | 2,000 |
20 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.59 | 500 |
19 Mar 2024 | 24.79 | 24.80 | 24.77 | 24.80 | 24.64 | 1,700 |
18 Mar 2024 | 24.76 | 24.76 | 24.70 | 24.70 | 24.54 | 1,100 |
15 Mar 2024 | 24.80 | 24.80 | 24.71 | 24.80 | 24.64 | 1,600 |
14 Mar 2024 | 24.56 | 24.77 | 24.56 | 24.77 | 24.61 | 500 |
13 Mar 2024 | 24.60 | 24.77 | 24.60 | 24.77 | 24.60 | 900 |
12 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.61 | - |
12 Mar 2024 | 0.162 Dividend | |||||
11 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.45 | 800 |
08 Mar 2024 | 25.00 | 25.00 | 24.65 | 24.65 | 24.33 | 1,200 |
07 Mar 2024 | 24.70 | 24.70 | 24.69 | 24.69 | 24.37 | 500 |
06 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.36 | 200 |
05 Mar 2024 | 24.60 | 24.60 | 24.30 | 24.37 | 24.05 | 3,200 |
04 Mar 2024 | 24.59 | 24.59 | 24.34 | 24.34 | 24.02 | 800 |
01 Mar 2024 | 24.45 | 24.60 | 24.45 | 24.60 | 24.28 | 1,200 |
29 Feb 2024 | 24.22 | 24.45 | 24.22 | 24.45 | 24.13 | 900 |
28 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | - |
27 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | - |
26 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | 100 |
23 Feb 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 23.88 | 700 |
22 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.08 | - |
21 Feb 2024 | 24.40 | 24.40 | 24.35 | 24.40 | 24.08 | 700 |
20 Feb 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 24.08 | 700 |
16 Feb 2024 | 24.53 | 24.53 | 24.50 | 24.50 | 24.18 | 1,100 |
15 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.38 | 500 |
14 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.18 | - |
13 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.18 | - |
12 Feb 2024 | 24.65 | 24.65 | 24.47 | 24.50 | 24.18 | 2,900 |
12 Feb 2024 | 0.162 Dividend | |||||
09 Feb 2024 | 24.84 | 25.00 | 24.50 | 24.50 | 24.02 | 6,300 |
08 Feb 2024 | 24.79 | 24.86 | 24.79 | 24.86 | 24.38 | 1,400 |
07 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.34 | 500 |
06 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.12 | - |
05 Feb 2024 | 24.58 | 24.60 | 24.58 | 24.60 | 24.12 | 1,100 |
02 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.31 | 800 |
01 Feb 2024 | 24.80 | 24.80 | 24.54 | 24.80 | 24.31 | 1,400 |
31 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.26 | 500 |
30 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.26 | 800 |
29 Jan 2024 | 24.40 | 24.50 | 24.40 | 24.50 | 24.02 | 600 |
26 Jan 2024 | 24.50 | 24.50 | 24.47 | 24.47 | 23.99 | 2,700 |
25 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.02 | - |
24 Jan 2024 | 24.50 | 24.51 | 24.49 | 24.50 | 24.02 | 5,100 |
23 Jan 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.02 | 1,300 |
22 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.02 | 1,500 |
19 Jan 2024 | 24.45 | 24.50 | 24.38 | 24.50 | 24.02 | 2,400 |
18 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.02 | 2,700 |
17 Jan 2024 | 24.40 | 24.48 | 24.40 | 24.47 | 23.99 | 2,800 |
16 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.88 | 600 |
12 Jan 2024 | 24.50 | 24.50 | 24.45 | 24.45 | 23.97 | 4,000 |
11 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.33 | 700 |
11 Jan 2024 | 0.162 Dividend | |||||
10 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.17 | 700 |
09 Jan 2024 | 24.60 | 24.79 | 24.60 | 24.79 | 24.14 | 800 |
08 Jan 2024 | 24.64 | 24.83 | 24.51 | 24.80 | 24.16 | 3,400 |
05 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.20 | 300 |
04 Jan 2024 | 24.76 | 24.99 | 24.64 | 24.70 | 24.06 | 3,500 |
03 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.72 | 400 |
02 Jan 2024 | 24.28 | 24.28 | 24.00 | 24.00 | 23.38 | 800 |
29 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.65 | 400 |
28 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 23.81 | - |
27 Dec 2023 | 24.11 | 24.45 | 24.00 | 24.45 | 23.81 | 1,800 |
26 Dec 2023 | 24.51 | 24.51 | 24.10 | 24.15 | 23.52 | 2,200 |
22 Dec 2023 | 24.10 | 24.50 | 24.10 | 24.50 | 23.86 | 3,400 |
21 Dec 2023 | 23.57 | 24.00 | 23.57 | 24.00 | 23.38 | 1,500 |
20 Dec 2023 | 24.48 | 24.48 | 24.45 | 24.45 | 23.81 | 600 |
19 Dec 2023 | 24.14 | 24.28 | 24.14 | 24.28 | 23.65 | 1,000 |
18 Dec 2023 | 24.00 | 24.15 | 24.00 | 24.06 | 23.44 | 1,800 |
15 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.38 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |