Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 100 |
16 May 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | 600 |
15 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
14 May 2024 | 25.01 | 25.02 | 25.00 | 25.00 | 25.00 | 1,700 |
13 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
10 May 2024 | 24.99 | 24.99 | 24.97 | 24.98 | 24.98 | 2,300 |
09 May 2024 | 24.96 | 24.96 | 24.95 | 24.96 | 24.96 | 800 |
08 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
07 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
06 May 2024 | 24.91 | 24.93 | 24.91 | 24.92 | 24.92 | 13,600 |
03 May 2024 | 24.88 | 24.88 | 24.86 | 24.86 | 24.86 | 300 |
02 May 2024 | 24.78 | 24.78 | 24.75 | 24.75 | 24.75 | 300 |
01 May 2024 | 24.72 | 24.72 | 24.70 | 24.70 | 24.70 | 300 |
30 Apr 2024 | 24.76 | 24.78 | 24.72 | 24.72 | 24.72 | 3,700 |
29 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 100 |
29 Apr 2024 | 0.134 Dividend | |||||
26 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.79 | 100 |
25 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.69 | 400 |
24 Apr 2024 | 24.86 | 24.87 | 24.86 | 24.87 | 24.73 | 500 |
23 Apr 2024 | 24.86 | 24.86 | 24.85 | 24.85 | 24.71 | 2,000 |
22 Apr 2024 | 24.70 | 24.78 | 24.70 | 24.75 | 24.62 | 4,900 |
19 Apr 2024 | 24.65 | 24.67 | 24.65 | 24.65 | 24.52 | 700 |
18 Apr 2024 | 24.74 | 24.76 | 24.69 | 24.69 | 24.56 | 1,200 |
17 Apr 2024 | 24.71 | 24.71 | 24.70 | 24.70 | 24.57 | 1,200 |
16 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.59 | 100 |
15 Apr 2024 | 24.80 | 24.80 | 24.72 | 24.72 | 24.59 | 3,200 |
12 Apr 2024 | 24.83 | 24.83 | 24.77 | 24.78 | 24.65 | 700 |
11 Apr 2024 | 24.84 | 24.88 | 24.84 | 24.88 | 24.75 | 200 |
10 Apr 2024 | 24.82 | 24.85 | 24.82 | 24.85 | 24.72 | 1,300 |
09 Apr 2024 | 24.87 | 24.91 | 24.87 | 24.91 | 24.78 | 1,800 |
08 Apr 2024 | 24.88 | 24.91 | 24.88 | 24.89 | 24.76 | 1,000 |
05 Apr 2024 | 24.90 | 24.90 | 24.87 | 24.88 | 24.74 | 1,100 |
04 Apr 2024 | 24.94 | 24.94 | 24.86 | 24.86 | 24.72 | 1,000 |
03 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.77 | 100 |
02 Apr 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 24.77 | 100 |
01 Apr 2024 | 24.99 | 24.99 | 24.92 | 24.93 | 24.80 | 4,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |