Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
24 Jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
21 Jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
20 Jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
18 Jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 250 |
17 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
14 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
13 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
12 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
11 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 100 |
10 Jun 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 514 |
07 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
06 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
05 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 101 |
05 Jun 2024 | 1.17 Dividend | |||||
04 Jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.33 | - |
03 Jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.33 | 100 |
31 May 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.39 | 448 |
30 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
29 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
28 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
24 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
23 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
22 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
21 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
20 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
17 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
16 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.09 | - |
15 May 2024 | 22.10 | 22.30 | 22.10 | 22.30 | 21.09 | 1,113 |
14 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.33 | - |
13 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.33 | - |
10 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.33 | - |
09 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.33 | - |
08 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.33 | - |
07 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.33 | - |
06 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.33 | 100 |
03 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.60 | - |
02 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.60 | - |
01 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.60 | - |
30 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.60 | - |
29 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.60 | - |
26 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.60 | - |
25 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.60 | - |
24 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.60 | 4,111 |
23 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
22 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
19 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
18 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
17 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
16 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
15 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
12 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
11 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
10 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
09 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
08 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
05 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
04 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
03 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
02 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
01 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
28 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
27 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
26 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | - |
25 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.39 | 111 |
22 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.18 | - |
21 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.18 | - |
20 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.18 | 280 |
19 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
18 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
15 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
14 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
13 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
12 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
11 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
08 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
07 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
06 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.59 | - |
05 Mar 2024 | 18.55 | 18.60 | 18.55 | 18.60 | 17.59 | 357 |
04 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 17.53 | - |
01 Mar 2024 | 18.94 | 18.94 | 18.54 | 18.54 | 17.53 | 200 |
29 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.91 | - |
28 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.91 | - |
27 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.91 | - |
26 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.91 | - |
23 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.91 | - |
22 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.91 | - |
21 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.91 | - |
20 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.91 | 100 |
16 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
15 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
14 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | 151 |
13 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
12 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
09 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
08 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
07 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
06 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
05 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
02 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |