Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
30 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
29 May 2024 | 19.81 | 19.81 | 19.75 | 19.75 | 19.75 | 1,024 |
29 May 2024 | 0.27 Dividend | |||||
28 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | - |
24 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | - |
23 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | - |
22 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | 552 |
21 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | 519 |
20 May 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.97 | - |
17 May 2024 | 19.27 | 19.27 | 19.23 | 19.23 | 18.97 | 1,030 |
16 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.74 | - |
15 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.74 | - |
14 May 2024 | 20.02 | 20.02 | 20.00 | 20.01 | 19.74 | 244 |
13 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | - |
10 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | - |
09 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | - |
08 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | 6,310 |
07 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
03 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
02 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
01 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
30 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
29 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
26 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
25 Apr 2024 | 20.08 | 20.32 | 20.08 | 20.32 | 20.05 | 1,230 |
24 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | 560 |
23 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.50 | - |
22 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.50 | 600 |
19 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.87 | - |
18 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.87 | 586 |
17 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | - |
16 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | - |
15 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | - |
12 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | 43 |
11 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
10 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
09 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
08 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
05 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
04 Apr 2024 | 15.77 | 15.81 | 15.77 | 15.81 | 15.60 | 959 |
03 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
02 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
28 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
27 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
26 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
25 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
22 Mar 2024 | 15.10 | 15.11 | 15.10 | 15.11 | 14.91 | 2 |
21 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
20 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
19 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
18 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
15 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
14 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
13 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
12 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
11 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | 558 |
08 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - |
07 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - |
06 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | 14 |
05 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | - |
04 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | - |
01 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | - |
29 Feb 2024 | 14.67 | 14.71 | 14.67 | 14.71 | 14.51 | 2 |
28 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.29 | - |
27 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.29 | 1 |
26 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
23 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
22 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
21 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
20 Feb 2024 | 14.56 | 14.56 | 14.31 | 14.31 | 14.12 | 2 |
19 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | - |
16 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | - |
15 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | - |
14 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | 337 |
13 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
12 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
09 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
08 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
07 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
06 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
05 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
02 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
01 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
31 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
30 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | 21 |
29 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.05 | - |
26 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.05 | - |
25 Jan 2024 | 14.27 | 14.27 | 14.24 | 14.24 | 14.05 | 199 |
24 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.89 | - |
23 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.89 | 466 |
22 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.73 | - |
19 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.73 | - |
18 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.73 | - |
17 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.73 | - |
16 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.73 | - |
15 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.73 | - |
12 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.73 | - |
11 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.73 | - |
10 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.73 | 251 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |