Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
22 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
19 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
18 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 600 |
17 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
16 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 400 |
15 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
12 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
12 Apr 2024 | 0.133 Dividend | |||||
11 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.88 | 200 |
10 Apr 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 23.87 | 300 |
09 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | 200 |
08 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
05 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
04 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
03 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
02 Apr 2024 | 24.40 | 24.40 | 24.16 | 24.40 | 24.26 | 400 |
01 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | - |
28 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | - |
27 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | - |
26 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | - |
25 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | 100 |
22 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
21 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
20 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
19 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
18 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
15 Mar 2024 | 23.40 | 24.26 | 23.40 | 24.26 | 24.13 | 4,500 |
14 Mar 2024 | 23.80 | 23.80 | 23.58 | 23.58 | 23.45 | 4,900 |
14 Mar 2024 | 0.133 Dividend | |||||
13 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | 1,500 |
12 Mar 2024 | 24.30 | 24.30 | 23.99 | 24.00 | 23.73 | 7,700 |
11 Mar 2024 | 24.41 | 24.41 | 24.30 | 24.30 | 24.03 | 2,100 |
08 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
07 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
06 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
05 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | 200 |
04 Mar 2024 | 24.30 | 24.40 | 24.30 | 24.40 | 24.13 | 1,600 |
01 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
29 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
28 Feb 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 24.13 | 500 |
27 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
26 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | 100 |
23 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.06 | - |
22 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.06 | 100 |
21 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
20 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
16 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
15 Feb 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 24.03 | 2,000 |
14 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
14 Feb 2024 | 0.133 Dividend | |||||
13 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
12 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
09 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
08 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 400 |
07 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 1,100 |
06 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
05 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 1,700 |
02 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
01 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 600 |
31 Jan 2024 | 24.42 | 24.42 | 24.40 | 24.40 | 24.00 | 4,000 |
30 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
29 Jan 2024 | 24.33 | 24.40 | 24.33 | 24.40 | 24.00 | 800 |
26 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
25 Jan 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 24.10 | 3,600 |
24 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.85 | - |
23 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.85 | 400 |
22 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | - |
19 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | - |
18 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | - |
17 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | - |
16 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | 100 |
12 Jan 2024 | 24.50 | 24.50 | 24.10 | 24.35 | 23.95 | 3,700 |
11 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
11 Jan 2024 | 0.133 Dividend | |||||
10 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | 1,300 |
09 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.80 | 600 |
08 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.15 | - |
05 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.15 | 100 |
04 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
03 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
02 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
29 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | 800 |
28 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
27 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
26 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | 200 |
22 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
21 Dec 2023 | 24.20 | 24.25 | 24.00 | 24.25 | 23.72 | 900 |
20 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.58 | 900 |
19 Dec 2023 | 24.24 | 24.24 | 24.00 | 24.00 | 23.48 | 200 |
18 Dec 2023 | 24.00 | 24.00 | 23.76 | 23.76 | 23.24 | 2,800 |
15 Dec 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 23.71 | 200 |
14 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | - |
14 Dec 2023 | 0.133 Dividend | |||||
13 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | 1,000 |
12 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | 800 |
11 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | - |
08 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | - |
07 Dec 2023 | 24.00 | 24.00 | 23.90 | 23.90 | 23.25 | 3,700 |
06 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |