Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Sept 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
05 Sept 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
04 Sept 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
03 Sept 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
30 Aug 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
29 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 5,000 |
28 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
27 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3,200 |
26 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
23 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
22 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 600 |
21 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
20 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
19 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
16 Aug 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
15 Aug 2024 | 18.25 | 18.47 | 18.25 | 18.47 | 18.47 | 900 |
14 Aug 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
13 Aug 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
12 Aug 2024 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | 1,700 |
09 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
08 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
07 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
06 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
05 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
02 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
01 Aug 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
31 Jul 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4,000 |
30 Jul 2024 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 200 |
29 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5,000 |
26 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5,000 |
25 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3,900 |
24 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
23 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
22 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
19 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
18 Jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,000 |
17 Jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
16 Jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,000 |
15 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
12 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
11 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
10 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
09 Jul 2024 | 19.36 | 19.36 | 19.30 | 19.30 | 19.30 | 200 |
08 Jul 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
05 Jul 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 600 |
03 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
02 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
01 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 300 |
28 Jun 2024 | 19.61 | 19.61 | 19.60 | 19.60 | 19.60 | 300 |
27 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
26 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
25 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
24 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
21 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
20 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
18 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
17 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
13 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
12 Jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 800 |
11 Jun 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 900 |
10 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
10 Jun 2024 | 0.5 Dividend | |||||
07 Jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.25 | - |
06 Jun 2024 | 20.50 | 21.00 | 20.50 | 20.75 | 20.25 | 3,200 |
05 Jun 2024 | 19.65 | 20.50 | 19.65 | 20.50 | 20.01 | 500 |
04 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.03 | 200 |
03 Jun 2024 | 18.75 | 19.00 | 18.75 | 19.00 | 18.54 | 3,100 |
31 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | 2,100 |
30 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
29 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | 300 |
28 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
24 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
23 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
22 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
21 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
20 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
17 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
16 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
15 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
14 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
13 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
10 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | - |
09 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.30 | 1,000 |
08 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | - |
07 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | - |
06 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | - |
03 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | - |
02 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.25 | 200 |
01 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
30 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
29 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
26 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
25 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
24 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
23 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
22 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
19 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
18 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
17 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |