Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
29 Apr 2024 | 24.86 | 24.86 | 24.76 | 24.77 | 24.77 | 2,500 |
26 Apr 2024 | 24.76 | 24.85 | 24.76 | 24.80 | 24.80 | 1,100 |
25 Apr 2024 | 24.61 | 24.73 | 24.54 | 24.73 | 24.73 | 700 |
25 Apr 2024 | 0.123 Dividend | |||||
24 Apr 2024 | 25.10 | 25.10 | 24.89 | 24.97 | 24.85 | 1,100 |
23 Apr 2024 | 24.99 | 25.04 | 24.99 | 25.04 | 24.92 | 400 |
22 Apr 2024 | 24.95 | 24.98 | 24.95 | 24.97 | 24.85 | 500 |
19 Apr 2024 | 24.81 | 24.81 | 24.76 | 24.76 | 24.64 | 500 |
18 Apr 2024 | 24.70 | 24.71 | 24.62 | 24.63 | 24.51 | 1,200 |
17 Apr 2024 | 24.70 | 24.70 | 24.55 | 24.63 | 24.51 | 1,600 |
16 Apr 2024 | 24.62 | 24.68 | 24.58 | 24.60 | 24.48 | 1,300 |
15 Apr 2024 | 25.21 | 25.21 | 24.80 | 24.83 | 24.71 | 1,600 |
12 Apr 2024 | 25.08 | 25.08 | 24.95 | 24.98 | 24.86 | 1,300 |
11 Apr 2024 | 25.20 | 25.26 | 25.16 | 25.21 | 25.09 | 1,700 |
10 Apr 2024 | 25.35 | 25.45 | 25.27 | 25.36 | 25.24 | 4,200 |
09 Apr 2024 | 25.62 | 25.68 | 25.59 | 25.64 | 25.51 | 1,100 |
08 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.54 | 200 |
05 Apr 2024 | 25.53 | 25.63 | 25.51 | 25.63 | 25.50 | 19,500 |
04 Apr 2024 | 25.64 | 25.64 | 25.47 | 25.47 | 25.34 | 400 |
03 Apr 2024 | 25.57 | 25.60 | 25.52 | 25.54 | 25.41 | 2,000 |
02 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.41 | 200 |
01 Apr 2024 | 25.68 | 25.72 | 25.66 | 25.69 | 25.56 | 1,500 |
28 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.51 | - |
27 Mar 2024 | 25.63 | 25.67 | 25.63 | 25.64 | 25.51 | 700 |
26 Mar 2024 | 25.54 | 25.55 | 25.49 | 25.51 | 25.38 | 1,000 |
25 Mar 2024 | 25.61 | 25.61 | 25.50 | 25.50 | 25.37 | 800 |
25 Mar 2024 | 0.123 Dividend | |||||
22 Mar 2024 | 25.68 | 25.68 | 25.64 | 25.66 | 25.41 | 1,300 |
21 Mar 2024 | 25.77 | 25.77 | 25.71 | 25.72 | 25.47 | 1,900 |
20 Mar 2024 | 25.43 | 25.49 | 25.43 | 25.49 | 25.24 | 500 |
19 Mar 2024 | 25.38 | 25.45 | 25.38 | 25.41 | 25.16 | 800 |
18 Mar 2024 | 25.30 | 25.40 | 25.30 | 25.35 | 25.10 | 600 |
15 Mar 2024 | 25.31 | 25.40 | 25.31 | 25.36 | 25.11 | 1,900 |
14 Mar 2024 | 25.47 | 25.47 | 25.30 | 25.37 | 25.12 | 1,400 |
13 Mar 2024 | 25.40 | 25.47 | 25.40 | 25.47 | 25.22 | 500 |
12 Mar 2024 | 25.37 | 25.37 | 25.32 | 25.37 | 25.12 | 400 |
11 Mar 2024 | 25.29 | 25.32 | 25.29 | 25.32 | 25.07 | 400 |
08 Mar 2024 | 25.32 | 25.36 | 25.31 | 25.32 | 25.07 | 800 |
07 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.93 | - |
06 Mar 2024 | 25.20 | 25.20 | 25.15 | 25.15 | 24.91 | 300 |
05 Mar 2024 | 25.08 | 25.15 | 25.08 | 25.12 | 24.88 | 900 |
04 Mar 2024 | 25.00 | 25.01 | 25.00 | 25.00 | 24.76 | 600 |
01 Mar 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.69 | 500 |
29 Feb 2024 | 24.69 | 24.79 | 24.69 | 24.78 | 24.54 | 1,900 |
28 Feb 2024 | 24.72 | 24.79 | 24.71 | 24.71 | 24.47 | 900 |
27 Feb 2024 | 24.70 | 24.71 | 24.62 | 24.69 | 24.45 | 1,900 |
26 Feb 2024 | 24.80 | 24.87 | 24.76 | 24.76 | 24.52 | 500 |
26 Feb 2024 | 0.123 Dividend | |||||
23 Feb 2024 | 25.00 | 25.06 | 25.00 | 25.00 | 24.64 | 300 |
22 Feb 2024 | 24.98 | 24.99 | 24.90 | 24.95 | 24.59 | 1,300 |
21 Feb 2024 | 24.80 | 24.81 | 24.73 | 24.80 | 24.44 | 1,900 |
20 Feb 2024 | 24.97 | 25.03 | 24.97 | 25.03 | 24.67 | 6,600 |
16 Feb 2024 | 24.93 | 24.97 | 24.90 | 24.90 | 24.54 | 6,500 |
15 Feb 2024 | 24.74 | 24.87 | 24.74 | 24.85 | 24.49 | 1,200 |
14 Feb 2024 | 24.53 | 24.56 | 24.46 | 24.53 | 24.17 | 7,700 |
13 Feb 2024 | 24.47 | 24.47 | 24.16 | 24.32 | 23.97 | 2,500 |
12 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.31 | 1,400 |
09 Feb 2024 | 24.40 | 24.55 | 24.40 | 24.55 | 24.19 | 1,200 |
08 Feb 2024 | 24.42 | 24.49 | 24.39 | 24.48 | 24.12 | 1,900 |
07 Feb 2024 | 24.64 | 24.64 | 24.58 | 24.58 | 24.22 | 500 |
06 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.24 | 100 |
05 Feb 2024 | 24.51 | 24.56 | 24.46 | 24.56 | 24.20 | 800 |
02 Feb 2024 | 24.57 | 24.66 | 24.56 | 24.65 | 24.29 | 2,000 |
01 Feb 2024 | 24.73 | 24.73 | 24.56 | 24.66 | 24.30 | 900 |
31 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.49 | - |
30 Jan 2024 | 24.79 | 24.83 | 24.79 | 24.83 | 24.47 | 3,000 |
29 Jan 2024 | 24.69 | 24.75 | 24.63 | 24.75 | 24.39 | 600 |
26 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.49 | - |
26 Jan 2024 | 0.123 Dividend | |||||
25 Jan 2024 | 24.85 | 24.86 | 24.85 | 24.86 | 24.38 | 200 |
24 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.27 | 100 |
23 Jan 2024 | 24.64 | 24.64 | 24.59 | 24.62 | 24.14 | 300 |
22 Jan 2024 | 24.61 | 24.61 | 24.46 | 24.54 | 24.06 | 700 |
19 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.83 | - |
18 Jan 2024 | 24.39 | 24.39 | 24.28 | 24.30 | 23.83 | 500 |
17 Jan 2024 | 24.31 | 24.35 | 24.26 | 24.29 | 23.82 | 1,000 |
16 Jan 2024 | 24.43 | 24.44 | 24.37 | 24.44 | 23.96 | 300 |
15 Jan 2024 | 24.39 | 24.53 | 24.39 | 24.53 | 24.05 | 600 |
12 Jan 2024 | 24.54 | 24.54 | 24.43 | 24.45 | 23.97 | 1,700 |
11 Jan 2024 | 24.50 | 24.57 | 24.50 | 24.57 | 24.09 | 400 |
10 Jan 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.31 | 1,000 |
09 Jan 2024 | 24.95 | 24.95 | 24.81 | 24.83 | 24.35 | 1,200 |
08 Jan 2024 | 24.95 | 25.02 | 24.95 | 25.02 | 24.53 | 1,300 |
05 Jan 2024 | 24.97 | 24.97 | 24.86 | 24.86 | 24.38 | 2,600 |
04 Jan 2024 | 24.90 | 24.91 | 24.79 | 24.79 | 24.31 | 1,100 |
03 Jan 2024 | 24.84 | 24.84 | 24.75 | 24.77 | 24.29 | 900 |
02 Jan 2024 | 24.89 | 24.91 | 24.89 | 24.91 | 24.43 | 700 |
29 Dec 2023 | 24.91 | 24.94 | 24.91 | 24.94 | 24.46 | 200 |
28 Dec 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.36 | - |
27 Dec 2023 | 24.87 | 24.90 | 24.85 | 24.85 | 24.37 | 500 |
22 Dec 2023 | 24.71 | 24.71 | 24.69 | 24.69 | 24.21 | 400 |
22 Dec 2023 | 0.123 Dividend | |||||
21 Dec 2023 | 24.77 | 24.82 | 24.71 | 24.71 | 24.11 | 1,300 |
20 Dec 2023 | 24.85 | 24.85 | 24.78 | 24.78 | 24.18 | 200 |
19 Dec 2023 | 24.64 | 24.74 | 24.64 | 24.74 | 24.14 | 900 |
18 Dec 2023 | 24.32 | 24.46 | 24.32 | 24.46 | 23.87 | 2,500 |
15 Dec 2023 | 24.56 | 24.56 | 24.38 | 24.38 | 23.79 | 400 |
14 Dec 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 23.92 | 100 |
13 Dec 2023 | 23.98 | 24.02 | 23.98 | 24.02 | 23.44 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |