Toronto - Delayed Quote CAD
National Bank of Canada (NA-PE.TO)
25.05
-0.03
(-0.12%)
At close: 3:56:16 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 25.10 | 25.10 | 25.00 | 25.05 | 25.05 | 10,445 |
Jun 9, 2025 | 25.20 | 25.20 | 25.00 | 25.08 | 25.08 | 15,104 |
Jun 6, 2025 | 25.22 | 25.25 | 25.15 | 25.22 | 25.22 | 6,105 |
Jun 5, 2025 | 25.20 | 25.38 | 25.20 | 25.38 | 25.38 | 2,344 |
Jun 4, 2025 | 25.22 | 25.38 | 25.20 | 25.38 | 25.38 | 2,100 |
Jun 3, 2025 | 25.32 | 25.32 | 25.22 | 25.22 | 25.22 | 2,950 |
Jun 2, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 3,250 |
May 30, 2025 | 25.44 | 25.44 | 25.25 | 25.25 | 25.25 | 2,900 |
May 29, 2025 | 25.28 | 25.35 | 25.28 | 25.35 | 25.35 | 1,101 |
May 28, 2025 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | 2,360 |
May 27, 2025 | 25.35 | 25.35 | 25.31 | 25.35 | 25.35 | 4,501 |
May 26, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.31 | 1,300 |
May 23, 2025 | 25.10 | 25.22 | 25.10 | 25.19 | 25.19 | 5,322 |
May 22, 2025 | 25.02 | 25.10 | 25.00 | 25.01 | 25.01 | 5,257 |
May 21, 2025 | 25.09 | 25.11 | 25.00 | 25.00 | 25.00 | 2,913 |
May 20, 2025 | 25.16 | 25.16 | 25.07 | 25.10 | 25.10 | 4,971 |
May 16, 2025 | 25.18 | 25.25 | 25.17 | 25.17 | 25.17 | 36,429 |
May 15, 2025 | 25.16 | 25.20 | 25.15 | 25.15 | 25.15 | 33,300 |
May 14, 2025 | 25.26 | 25.26 | 25.16 | 25.20 | 25.20 | 3,789 |
May 13, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 200 |
May 12, 2025 | 25.25 | 25.25 | 25.15 | 25.15 | 25.15 | 1,540 |
May 9, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 700 |
May 8, 2025 | 25.03 | 25.15 | 25.03 | 25.15 | 25.15 | 1,300 |
May 7, 2025 | 24.95 | 25.02 | 24.95 | 25.02 | 25.02 | 1,812 |
May 6, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 835 |
May 5, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
May 2, 2025 | 25.05 | 25.14 | 25.05 | 25.14 | 25.14 | 800 |
May 1, 2025 | 24.92 | 24.98 | 24.85 | 24.98 | 24.98 | 3,301 |
Apr 30, 2025 | 24.69 | 24.83 | 24.69 | 24.83 | 24.83 | 3,530 |
Apr 29, 2025 | 24.80 | 24.80 | 24.73 | 24.78 | 24.78 | 66,976 |
Apr 28, 2025 | 24.66 | 24.80 | 24.66 | 24.80 | 24.80 | 1,500 |
Apr 25, 2025 | 24.65 | 24.66 | 24.65 | 24.65 | 24.65 | 12,907 |
Apr 24, 2025 | 24.69 | 24.71 | 24.69 | 24.70 | 24.70 | 3,500 |
Apr 23, 2025 | 24.80 | 24.80 | 24.71 | 24.71 | 24.71 | 6,900 |
Apr 22, 2025 | 24.63 | 24.71 | 24.52 | 24.70 | 24.70 | 22,731 |
Apr 21, 2025 | 24.68 | 24.71 | 24.68 | 24.71 | 24.71 | 1,300 |
Apr 17, 2025 | 24.70 | 24.70 | 24.60 | 24.65 | 24.65 | 54,720 |
Apr 16, 2025 | 24.74 | 24.80 | 24.67 | 24.67 | 24.67 | 4,328 |
Apr 15, 2025 | 24.69 | 24.74 | 24.69 | 24.73 | 24.73 | 4,300 |
Apr 14, 2025 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | 706 |
Apr 11, 2025 | 24.54 | 24.54 | 24.15 | 24.20 | 24.20 | 7,050 |
Apr 10, 2025 | 24.20 | 24.25 | 24.05 | 24.05 | 24.05 | 2,668 |
Apr 9, 2025 | 23.96 | 24.40 | 23.96 | 24.21 | 24.21 | 14,900 |
Apr 8, 2025 | 24.01 | 24.40 | 24.01 | 24.30 | 24.30 | 4,410 |
Apr 7, 2025 | 0.363625 Dividend | |||||
Apr 7, 2025 | 24.33 | 24.33 | 23.88 | 24.22 | 24.22 | 8,355 |
Apr 4, 2025 | 25.04 | 25.04 | 24.70 | 24.81 | 24.45 | 13,069 |
Apr 3, 2025 | 25.02 | 25.07 | 25.02 | 25.07 | 24.70 | 800 |
Apr 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.91 | 1,350 |
Apr 1, 2025 | 25.07 | 25.26 | 25.06 | 25.25 | 24.88 | 173,153 |
Mar 31, 2025 | 25.04 | 25.09 | 25.00 | 25.05 | 24.68 | 9,511 |
Mar 28, 2025 | 25.09 | 25.09 | 24.98 | 25.05 | 24.68 | 1,100 |
Mar 27, 2025 | 25.00 | 25.01 | 24.96 | 24.96 | 24.59 | 2,101 |
Mar 26, 2025 | 25.11 | 25.11 | 24.93 | 25.04 | 24.67 | 5,816 |
Mar 25, 2025 | 24.92 | 25.01 | 24.92 | 24.98 | 24.61 | 36,985 |
Mar 24, 2025 | 25.05 | 25.05 | 24.97 | 24.97 | 24.60 | 337,781 |
Mar 21, 2025 | 24.90 | 25.05 | 24.90 | 25.00 | 24.63 | 93,280 |
Mar 20, 2025 | 25.00 | 25.01 | 24.96 | 24.96 | 24.59 | 3,010 |
Mar 19, 2025 | 25.10 | 25.10 | 25.01 | 25.05 | 24.68 | 5,600 |
Mar 18, 2025 | 25.09 | 25.15 | 24.94 | 25.01 | 24.64 | 42,189 |
Mar 17, 2025 | 24.96 | 24.96 | 24.95 | 24.95 | 24.58 | 700 |
Mar 14, 2025 | 25.01 | 25.01 | 24.86 | 24.86 | 24.50 | 1,700 |
Mar 13, 2025 | 24.94 | 25.02 | 24.90 | 24.95 | 24.58 | 8,762 |
Mar 12, 2025 | 24.97 | 25.00 | 24.95 | 24.98 | 24.61 | 3,826 |
Mar 11, 2025 | 24.64 | 25.20 | 24.63 | 24.98 | 24.61 | 17,368 |
Mar 10, 2025 | 25.06 | 25.06 | 24.61 | 24.62 | 24.26 | 89,269 |
Mar 7, 2025 | 25.20 | 25.20 | 24.95 | 24.97 | 24.60 | 1,500 |
Mar 6, 2025 | 25.05 | 25.05 | 24.91 | 24.91 | 24.54 | 478 |
Mar 5, 2025 | 24.89 | 25.10 | 24.89 | 25.10 | 24.73 | 1,100 |
Mar 4, 2025 | 24.99 | 24.99 | 24.75 | 24.89 | 24.53 | 5,750 |
Mar 3, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.62 | 11,450 |
Feb 28, 2025 | 25.20 | 25.20 | 25.09 | 25.09 | 24.72 | 3,656 |
Feb 27, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 24.83 | 900 |
Feb 26, 2025 | 25.23 | 25.30 | 25.22 | 25.30 | 24.93 | 1,040 |
Feb 25, 2025 | 25.39 | 25.39 | 25.20 | 25.22 | 24.85 | 1,100 |
Feb 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.06 | 353 |
Feb 21, 2025 | 25.30 | 25.48 | 25.30 | 25.40 | 25.03 | 800 |
Feb 20, 2025 | 25.30 | 25.35 | 25.27 | 25.30 | 24.93 | 1,400 |
Feb 19, 2025 | 25.15 | 25.30 | 25.10 | 25.30 | 24.93 | 5,890 |
Feb 18, 2025 | 25.06 | 25.15 | 25.06 | 25.15 | 24.78 | 3,576 |
Feb 14, 2025 | 25.15 | 25.15 | 25.02 | 25.15 | 24.78 | 4,636 |
Feb 13, 2025 | 25.11 | 25.15 | 25.10 | 25.10 | 24.73 | 2,800 |
Feb 12, 2025 | 25.03 | 25.15 | 25.03 | 25.15 | 24.78 | 2,200 |
Feb 11, 2025 | 25.01 | 25.18 | 25.01 | 25.18 | 24.81 | 9,200 |
Feb 10, 2025 | 25.01 | 25.05 | 25.01 | 25.05 | 24.68 | 11,400 |
Feb 7, 2025 | 25.09 | 25.09 | 25.06 | 25.06 | 24.69 | 1,910 |
Feb 6, 2025 | 25.06 | 25.08 | 25.03 | 25.04 | 24.67 | 1,900 |
Feb 5, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.66 | 100 |
Feb 4, 2025 | 25.01 | 25.10 | 25.01 | 25.03 | 24.66 | 13,750 |
Feb 3, 2025 | 25.08 | 25.09 | 24.99 | 25.05 | 24.68 | 8,525 |
Jan 31, 2025 | 24.95 | 25.09 | 24.95 | 25.08 | 24.71 | 8,524 |
Jan 30, 2025 | 24.91 | 25.00 | 24.88 | 24.88 | 24.52 | 4,775 |
Jan 29, 2025 | 24.96 | 24.96 | 24.95 | 24.95 | 24.58 | 3,029 |
Jan 28, 2025 | 25.06 | 25.06 | 24.92 | 24.92 | 24.55 | 3,431 |
Jan 27, 2025 | 24.96 | 25.05 | 24.95 | 24.95 | 24.58 | 18,154 |
Jan 24, 2025 | 24.96 | 25.00 | 24.96 | 25.00 | 24.63 | 8,743 |
Jan 23, 2025 | 25.00 | 25.00 | 24.87 | 24.96 | 24.59 | 3,634 |
Jan 22, 2025 | 24.97 | 25.02 | 24.94 | 25.02 | 24.65 | 4,253 |
Jan 21, 2025 | 24.99 | 24.99 | 24.86 | 24.99 | 24.62 | 3,000 |
Jan 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.62 | 2,700 |
Jan 17, 2025 | 24.85 | 24.95 | 24.85 | 24.87 | 24.51 | 5,950 |
Jan 16, 2025 | 24.80 | 24.95 | 24.80 | 24.95 | 24.58 | 4,005 |
Jan 15, 2025 | 24.99 | 24.99 | 24.85 | 24.85 | 24.49 | 6,656 |
Jan 14, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.57 | 3,756 |
Jan 13, 2025 | 25.00 | 25.05 | 24.95 | 24.95 | 24.58 | 1,702 |
Jan 10, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 24.68 | 1,697 |
Jan 9, 2025 | 25.03 | 25.05 | 25.02 | 25.05 | 24.68 | 1,831 |
Jan 8, 2025 | 25.00 | 25.19 | 25.00 | 25.19 | 24.82 | 7,129 |
Jan 7, 2025 | 25.37 | 25.37 | 25.10 | 25.10 | 24.73 | 2,900 |
Jan 6, 2025 | 0.363625 Dividend | |||||
Jan 6, 2025 | 25.25 | 25.25 | 25.15 | 25.15 | 24.78 | 2,913 |
Jan 3, 2025 | 25.35 | 25.49 | 25.30 | 25.49 | 24.76 | 3,150 |
Jan 2, 2025 | 25.35 | 25.46 | 25.25 | 25.25 | 24.53 | 1,455 |
Dec 31, 2024 | 25.28 | 25.44 | 25.28 | 25.44 | 24.71 | 6,607 |
Dec 30, 2024 | 25.16 | 25.16 | 25.12 | 25.12 | 24.40 | 345 |
Dec 27, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.43 | - |
Dec 24, 2024 | 25.15 | 25.18 | 25.15 | 25.15 | 24.43 | 800 |
Dec 23, 2024 | 25.00 | 25.15 | 25.00 | 25.10 | 24.38 | 4,522 |
Dec 20, 2024 | 25.04 | 25.05 | 24.96 | 25.00 | 24.28 | 4,400 |
Dec 19, 2024 | 25.00 | 25.04 | 24.95 | 24.95 | 24.23 | 7,450 |
Dec 18, 2024 | 24.98 | 25.00 | 24.95 | 24.95 | 24.23 | 4,200 |
Dec 17, 2024 | 25.00 | 25.00 | 24.91 | 24.95 | 24.23 | 79,800 |
Dec 16, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.28 | 1,300 |
Dec 13, 2024 | 24.93 | 24.95 | 24.88 | 24.95 | 24.23 | 47,534 |
Dec 12, 2024 | 24.93 | 24.99 | 24.85 | 24.88 | 24.17 | 4,400 |
Dec 11, 2024 | 24.85 | 24.94 | 24.83 | 24.94 | 24.22 | 24,704 |
Dec 10, 2024 | 24.80 | 24.85 | 24.80 | 24.85 | 24.14 | 2,940 |
Dec 9, 2024 | 24.80 | 24.92 | 24.80 | 24.81 | 24.10 | 3,696 |
Dec 6, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.13 | 600 |
Dec 5, 2024 | 24.75 | 24.85 | 24.75 | 24.85 | 24.14 | 2,727 |
Dec 4, 2024 | 24.76 | 24.80 | 24.75 | 24.75 | 24.04 | 3,000 |
Dec 3, 2024 | 24.89 | 24.89 | 24.80 | 24.85 | 24.14 | 7,205 |
Dec 2, 2024 | 24.88 | 24.90 | 24.77 | 24.77 | 24.06 | 4,181 |
Nov 29, 2024 | 24.85 | 24.88 | 24.85 | 24.88 | 24.17 | 6,800 |
Nov 28, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.14 | 2,000 |
Nov 27, 2024 | 24.85 | 24.87 | 24.85 | 24.87 | 24.16 | 2,673 |
Nov 26, 2024 | 24.70 | 24.85 | 24.70 | 24.85 | 24.14 | 4,403 |
Nov 25, 2024 | 24.50 | 24.73 | 24.50 | 24.73 | 24.02 | 20,027 |
Nov 22, 2024 | 24.60 | 24.60 | 24.53 | 24.60 | 23.89 | 1,950 |
Nov 21, 2024 | 24.49 | 24.61 | 24.49 | 24.50 | 23.80 | 3,755 |
Nov 20, 2024 | 24.60 | 24.61 | 24.47 | 24.47 | 23.77 | 2,952 |
Nov 19, 2024 | 24.51 | 24.52 | 24.45 | 24.50 | 23.80 | 8,291 |
Nov 18, 2024 | 24.60 | 24.60 | 24.52 | 24.55 | 23.85 | 2,900 |
Nov 15, 2024 | 24.55 | 24.65 | 24.55 | 24.65 | 23.94 | 5,235 |
Nov 14, 2024 | 24.74 | 24.74 | 24.50 | 24.58 | 23.87 | 7,395 |
Nov 13, 2024 | 24.57 | 24.60 | 24.57 | 24.60 | 23.89 | 1,300 |
Nov 12, 2024 | 24.65 | 24.65 | 24.60 | 24.60 | 23.89 | 4,334 |
Nov 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.89 | - |
Nov 8, 2024 | 24.66 | 24.66 | 24.60 | 24.60 | 23.89 | 8,880 |
Nov 7, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.85 | 600 |
Nov 6, 2024 | 24.64 | 24.64 | 24.56 | 24.56 | 23.85 | 3,162 |
Nov 5, 2024 | 24.65 | 24.67 | 24.65 | 24.65 | 23.94 | 2,600 |
Nov 4, 2024 | 24.67 | 24.70 | 24.67 | 24.70 | 23.99 | 1,900 |
Nov 1, 2024 | 24.50 | 24.70 | 24.50 | 24.67 | 23.96 | 23,800 |
Oct 31, 2024 | 24.45 | 24.60 | 24.40 | 24.54 | 23.84 | 7,376 |
Oct 30, 2024 | 24.45 | 24.45 | 24.35 | 24.42 | 23.72 | 9,119 |
Oct 29, 2024 | 24.53 | 24.55 | 24.44 | 24.44 | 23.74 | 10,225 |
Oct 28, 2024 | 24.50 | 24.55 | 24.50 | 24.55 | 23.85 | 14,589 |
Oct 25, 2024 | 24.50 | 24.55 | 24.50 | 24.55 | 23.85 | 3,100 |
Oct 24, 2024 | 24.73 | 24.73 | 24.52 | 24.52 | 23.82 | 7,800 |
Oct 23, 2024 | 24.61 | 24.62 | 24.60 | 24.60 | 23.89 | 2,800 |
Oct 22, 2024 | 24.63 | 24.63 | 24.61 | 24.61 | 23.90 | 600 |
Oct 21, 2024 | 24.70 | 24.70 | 24.60 | 24.64 | 23.93 | 9,184 |
Oct 18, 2024 | 24.85 | 24.85 | 24.70 | 24.74 | 24.03 | 4,488 |
Oct 17, 2024 | 24.90 | 24.90 | 24.62 | 24.67 | 23.96 | 87,557 |
Oct 16, 2024 | 24.63 | 24.65 | 24.60 | 24.65 | 23.94 | 3,498 |
Oct 15, 2024 | 24.70 | 24.70 | 24.60 | 24.63 | 23.92 | 8,300 |
Oct 11, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 23.94 | 242 |
Oct 10, 2024 | 24.67 | 24.67 | 24.65 | 24.65 | 23.94 | 700 |
Oct 9, 2024 | 24.62 | 24.72 | 24.62 | 24.72 | 24.01 | 2,000 |
Oct 8, 2024 | 24.62 | 24.65 | 24.61 | 24.65 | 23.94 | 1,347 |
Oct 7, 2024 | 0.363625 Dividend | |||||
Oct 7, 2024 | 24.65 | 24.71 | 24.61 | 24.71 | 24.00 | 3,762 |
Oct 4, 2024 | 24.91 | 25.00 | 24.85 | 24.95 | 23.88 | 7,866 |
Oct 3, 2024 | 24.90 | 24.92 | 24.90 | 24.90 | 23.83 | 5,400 |
Oct 2, 2024 | 24.85 | 24.90 | 24.85 | 24.90 | 23.83 | 7,100 |
Oct 1, 2024 | 24.94 | 24.94 | 24.80 | 24.80 | 23.74 | 2,625 |
Sep 30, 2024 | 24.97 | 24.97 | 24.80 | 24.96 | 23.89 | 3,669 |
Sep 27, 2024 | 24.71 | 24.90 | 24.71 | 24.85 | 23.78 | 1,700 |
Sep 26, 2024 | 24.78 | 24.82 | 24.75 | 24.79 | 23.73 | 9,936 |
Sep 25, 2024 | 24.90 | 24.90 | 24.83 | 24.85 | 23.78 | 4,525 |
Sep 24, 2024 | 24.85 | 24.95 | 24.85 | 24.90 | 23.83 | 65,515 |
Sep 23, 2024 | 24.90 | 24.93 | 24.90 | 24.93 | 23.86 | 2,600 |
Sep 20, 2024 | 24.90 | 24.90 | 24.86 | 24.86 | 23.79 | 1,300 |
Sep 19, 2024 | 24.89 | 24.90 | 24.89 | 24.90 | 23.83 | 400 |
Sep 18, 2024 | 24.86 | 24.86 | 24.84 | 24.85 | 23.78 | 3,037 |
Sep 17, 2024 | 24.85 | 24.90 | 24.80 | 24.90 | 23.83 | 3,900 |
Sep 16, 2024 | 24.81 | 24.86 | 24.81 | 24.85 | 23.78 | 3,100 |
Sep 13, 2024 | 24.80 | 24.85 | 24.80 | 24.80 | 23.74 | 21,920 |
Sep 12, 2024 | 24.85 | 24.85 | 24.75 | 24.77 | 23.71 | 4,271 |
Sep 11, 2024 | 24.81 | 24.87 | 24.80 | 24.87 | 23.80 | 2,100 |
Sep 10, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 23.86 | 103 |
Sep 9, 2024 | 24.76 | 24.78 | 24.65 | 24.78 | 23.72 | 12,521 |
Sep 6, 2024 | 24.70 | 24.80 | 24.65 | 24.80 | 23.74 | 2,233 |
Sep 5, 2024 | 24.85 | 24.85 | 24.51 | 24.80 | 23.74 | 2,487 |
Sep 4, 2024 | 24.90 | 24.92 | 24.86 | 24.90 | 23.83 | 1,986 |
Sep 3, 2024 | 24.85 | 24.93 | 24.85 | 24.93 | 23.86 | 1,100 |
Aug 30, 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 23.93 | 917 |
Aug 29, 2024 | 24.95 | 25.08 | 24.95 | 25.08 | 24.00 | 1,015 |
Aug 28, 2024 | 24.80 | 25.10 | 24.80 | 25.04 | 23.97 | 8,734 |
Aug 27, 2024 | 24.98 | 25.01 | 24.85 | 24.87 | 23.80 | 10,470 |
Aug 26, 2024 | 24.98 | 24.98 | 24.86 | 24.95 | 23.88 | 5,813 |
Aug 23, 2024 | 24.75 | 24.99 | 24.75 | 24.99 | 23.92 | 14,392 |
Aug 22, 2024 | 24.84 | 24.84 | 24.55 | 24.75 | 23.69 | 4,900 |
Aug 21, 2024 | 24.71 | 24.75 | 24.55 | 24.70 | 23.64 | 3,675 |
Aug 20, 2024 | 24.56 | 24.65 | 24.55 | 24.64 | 23.58 | 10,085 |
Aug 19, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 23.50 | 2,510 |
Aug 16, 2024 | 24.55 | 24.55 | 24.50 | 24.54 | 23.49 | 8,000 |
Aug 15, 2024 | 24.72 | 24.72 | 24.59 | 24.59 | 23.54 | 1,325 |
Aug 14, 2024 | 24.56 | 24.68 | 24.56 | 24.65 | 23.59 | 51,420 |
Aug 13, 2024 | 24.59 | 24.67 | 24.55 | 24.66 | 23.60 | 18,656 |
Aug 12, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 23.54 | 200 |
Aug 9, 2024 | 24.49 | 24.52 | 24.49 | 24.50 | 23.45 | 55,500 |
Aug 8, 2024 | 24.30 | 24.50 | 24.30 | 24.42 | 23.37 | 2,800 |
Aug 7, 2024 | 24.31 | 24.45 | 24.31 | 24.36 | 23.32 | 6,185 |
Aug 6, 2024 | 24.55 | 24.55 | 24.26 | 24.31 | 23.27 | 3,400 |
Aug 2, 2024 | 24.55 | 24.68 | 24.29 | 24.29 | 23.25 | 3,271 |
Aug 1, 2024 | 24.60 | 24.60 | 24.25 | 24.55 | 23.50 | 4,707 |
Jul 31, 2024 | 24.32 | 24.52 | 24.32 | 24.48 | 23.43 | 18,100 |
Jul 30, 2024 | 24.31 | 24.48 | 24.10 | 24.48 | 23.43 | 4,413 |
Jul 29, 2024 | 24.30 | 24.30 | 24.05 | 24.25 | 23.21 | 10,900 |
Jul 26, 2024 | 24.34 | 24.44 | 24.31 | 24.31 | 23.27 | 3,085 |
Jul 25, 2024 | 24.40 | 24.40 | 24.31 | 24.35 | 23.31 | 1,200 |
Jul 24, 2024 | 24.44 | 24.44 | 24.40 | 24.40 | 23.35 | 700 |
Jul 23, 2024 | 24.40 | 24.41 | 24.34 | 24.40 | 23.35 | 3,500 |
Jul 22, 2024 | 24.33 | 24.35 | 24.28 | 24.32 | 23.28 | 323,600 |
Jul 19, 2024 | 24.35 | 24.35 | 24.27 | 24.27 | 23.23 | 6,616 |
Jul 18, 2024 | 24.15 | 24.30 | 24.15 | 24.22 | 23.18 | 1,562 |
Jul 17, 2024 | 24.01 | 24.10 | 24.00 | 24.10 | 23.07 | 9,329 |
Jul 16, 2024 | 24.08 | 24.09 | 24.00 | 24.02 | 22.99 | 2,300 |
Jul 15, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 22.96 | 150 |
Jul 12, 2024 | 23.61 | 24.09 | 23.61 | 23.90 | 22.88 | 78,500 |
Jul 11, 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 22.79 | 2,586 |
Jul 10, 2024 | 24.20 | 24.25 | 23.42 | 23.42 | 22.42 | 5,897 |
Jul 9, 2024 | 24.30 | 24.30 | 24.20 | 24.25 | 23.21 | 1,100 |
Jul 8, 2024 | 0.363625 Dividend | |||||
Jul 8, 2024 | 24.33 | 24.33 | 24.23 | 24.33 | 23.29 | 1,366 |
Jul 5, 2024 | 24.38 | 24.41 | 24.35 | 24.40 | 23.01 | 6,715 |
Jul 4, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 22.91 | 400 |
Jul 3, 2024 | 24.22 | 24.30 | 24.22 | 24.30 | 22.91 | 400 |
Jul 2, 2024 | 24.20 | 24.23 | 24.20 | 24.23 | 22.85 | 4,465 |
Jun 28, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 22.82 | 5,023 |
Jun 27, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.49 | 750 |
Jun 26, 2024 | 23.45 | 24.01 | 23.45 | 23.85 | 22.49 | 3,661 |
Jun 25, 2024 | 23.80 | 23.80 | 23.31 | 23.31 | 21.98 | 5,009 |
Jun 24, 2024 | 23.79 | 23.79 | 23.62 | 23.62 | 22.27 | 694 |
Jun 21, 2024 | 23.41 | 23.70 | 23.30 | 23.70 | 22.35 | 6,258 |
Jun 20, 2024 | 23.21 | 23.52 | 23.21 | 23.49 | 22.15 | 2,700 |
Jun 19, 2024 | 23.28 | 23.94 | 23.21 | 23.25 | 21.92 | 33,925 |
Jun 18, 2024 | 23.35 | 23.60 | 23.26 | 23.26 | 21.93 | 5,003 |
Jun 17, 2024 | 23.53 | 23.75 | 23.01 | 23.01 | 21.70 | 8,051 |
Jun 14, 2024 | 23.75 | 23.80 | 23.50 | 23.55 | 22.20 | 6,800 |
Jun 13, 2024 | 23.80 | 24.00 | 23.80 | 23.80 | 22.44 | 1,050 |
Jun 12, 2024 | 24.05 | 24.05 | 23.67 | 23.67 | 22.32 | 1,700 |
Jun 11, 2024 | 23.90 | 24.14 | 23.75 | 23.85 | 22.49 | 6,847 |
Jun 10, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.53 | 400 |