Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
01 May 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 100 |
30 Apr 2024 | 24.82 | 24.85 | 24.82 | 24.82 | 24.82 | 400 |
29 Apr 2024 | 24.83 | 24.91 | 24.83 | 24.85 | 24.85 | 4,100 |
29 Apr 2024 | 0.103 Dividend | |||||
26 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | 100 |
25 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.78 | 600 |
24 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | 500 |
23 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.87 | 100 |
22 Apr 2024 | 24.95 | 24.95 | 24.93 | 24.93 | 24.83 | 4,000 |
19 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.77 | 200 |
18 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | 400 |
17 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | 100 |
16 Apr 2024 | 24.84 | 24.84 | 24.83 | 24.83 | 24.73 | 1,100 |
15 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.81 | - |
12 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 100 |
11 Apr 2024 | 24.96 | 24.98 | 24.95 | 24.97 | 24.86 | 500 |
10 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | 100 |
09 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | - |
08 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.11 | 100 |
05 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.15 | 100 |
04 Apr 2024 | 25.31 | 25.35 | 25.31 | 25.33 | 25.22 | 1,800 |
03 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | 100 |
02 Apr 2024 | 25.23 | 25.25 | 25.23 | 25.25 | 25.14 | 400 |
01 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | 100 |
28 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.34 | 100 |
28 Mar 2024 | 0.1 Dividend | |||||
27 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.33 | 100 |
26 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.26 | 100 |
25 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.25 | 100 |
22 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.28 | - |
21 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.24 | 100 |
20 Mar 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 25.15 | 300 |
19 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | - |
18 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.04 | 200 |
15 Mar 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 25.07 | 200 |
14 Mar 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 25.08 | 800 |
13 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.20 | 100 |
12 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.22 | 100 |
11 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.28 | 100 |
08 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.28 | 100 |
07 Mar 2024 | 25.46 | 25.46 | 25.44 | 25.44 | 25.23 | 1,400 |
06 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.19 | 100 |
05 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.13 | 100 |
04 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | 100 |
01 Mar 2024 | 25.14 | 25.28 | 25.14 | 25.28 | 25.08 | 10,000 |
29 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | 400 |
28 Feb 2024 | 25.08 | 25.12 | 25.08 | 25.12 | 24.92 | 800 |
28 Feb 2024 | 0.103 Dividend | |||||
27 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.88 | - |
26 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.92 | - |
23 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.93 | - |
22 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.88 | 100 |
21 Feb 2024 | 25.15 | 25.18 | 25.15 | 25.17 | 24.87 | 11,000 |
20 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.88 | - |
16 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.86 | - |
15 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.91 | - |
14 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.83 | 100 |
13 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.77 | 100 |
12 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.92 | 100 |
09 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | - |
08 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | 100 |
07 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.92 | - |
06 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.94 | 100 |
05 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.89 | 100 |
02 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.03 | 100 |
01 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.14 | 100 |
31 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.99 | 100 |
30 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.94 | 100 |
30 Jan 2024 | 0.099 Dividend | |||||
29 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.91 | 100 |
26 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.85 | 100 |
25 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.84 | 200 |
24 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.74 | 100 |
23 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.78 | 100 |
22 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | 100 |
19 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.76 | - |
18 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.73 | - |
17 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.73 | 200 |
16 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.78 | 200 |
12 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.87 | 100 |
11 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.75 | 100 |
10 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.71 | 100 |
09 Jan 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.69 | 500 |
08 Jan 2024 | 25.10 | 25.11 | 25.08 | 25.08 | 24.68 | 500 |
05 Jan 2024 | 25.08 | 25.08 | 25.00 | 25.00 | 24.61 | 25,000 |
04 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.64 | - |
03 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.71 | 100 |
02 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.76 | 100 |
29 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 24.82 | 100 |
28 Dec 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 24.86 | 100 |
27 Dec 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 24.86 | - |
27 Dec 2023 | 0.153 Dividend | |||||
26 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.76 | 100 |
22 Dec 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 24.73 | - |
21 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 24.75 | 100 |
20 Dec 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 24.72 | 100 |
19 Dec 2023 | 25.25 | 25.25 | 25.23 | 25.23 | 24.68 | 200 |
18 Dec 2023 | 25.18 | 25.19 | 25.18 | 25.19 | 24.64 | 900 |
15 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |