Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 50 |
31 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
31 May 2024 | 0.24 Dividend | |||||
30 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - |
29 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | - |
28 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | - |
27 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | - |
24 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | - |
23 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | - |
22 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | - |
21 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | - |
20 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | - |
17 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | - |
16 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | - |
15 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - |
14 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | - |
13 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | - |
10 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - |
09 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | - |
08 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | - |
07 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - |
06 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | - |
03 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | - |
02 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | - |
30 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - |
29 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | - |
26 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | - |
25 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | - |
24 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.47 | - |
23 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.38 | - |
22 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.47 | - |
19 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - |
18 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - |
17 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | - |
16 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | - |
15 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | - |
12 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | - |
11 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | - |
10 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
09 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | - |
08 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | - |
05 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | - |
04 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - |
03 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | - |
02 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - |
28 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.44 | - |
27 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.51 | - |
26 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.33 | - |
25 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.44 | - |
22 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.20 | - |
21 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.35 | - |
20 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.48 | - |
19 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.41 | - |
18 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.49 | - |
15 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.19 | - |
14 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.26 | - |
13 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.33 | - |
12 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.64 | - |
11 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.09 | - |
08 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.99 | - |
07 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.13 | - |
06 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.23 | - |
05 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.00 | - |
04 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.74 | - |
01 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.37 | - |
29 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.57 | - |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.58 | - |
27 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.17 | - |
26 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.20 | - |
23 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.01 | - |
22 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.86 | - |
21 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.96 | - |
20 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 14.97 | - |
19 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.02 | - |
16 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.10 | - |
15 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.15 | - |
14 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.00 | - |
13 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.90 | - |
12 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.86 | - |
09 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.85 | - |
08 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.81 | - |
07 Feb 2024 | 14.94 | 15.02 | 14.94 | 15.02 | 14.62 | 50 |
06 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.51 | - |
05 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.05 | - |
02 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.84 | - |
01 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.00 | - |
31 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.31 | - |
30 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.36 | - |
29 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.30 | - |
26 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.49 | - |
25 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.05 | - |
24 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.78 | - |
23 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.61 | - |
22 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.50 | - |
19 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.60 | - |
18 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.67 | - |
17 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.86 | - |
16 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.73 | - |
15 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |