Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 7 |
21 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
17 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
16 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
15 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 13 |
14 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1,000 |
13 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 307 |
10 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
08 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
07 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
06 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
03 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
02 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
30 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
29 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
26 Apr 2024 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | 3,520 |
25 Apr 2024 | 28.20 | 28.60 | 28.00 | 28.60 | 28.60 | 3,089 |
24 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
23 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
22 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
19 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
18 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
17 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 338 |
16 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
15 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
12 Apr 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 307 |
11 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
10 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
09 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
08 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 609 |
05 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
04 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
03 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 12 |
02 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
28 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
27 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
26 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
25 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
22 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
20 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
19 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
18 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
15 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
14 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
14 Mar 2024 | 0.41 Dividend | |||||
13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
11 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
08 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | 811 |
07 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
06 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
05 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
04 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
01 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | 37 |
29 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
28 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
27 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
26 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
23 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
22 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
21 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
20 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
19 Feb 2024 | 19.60 | 20.40 | 19.60 | 20.40 | 20.00 | 1,593 |
16 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
15 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
14 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
13 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
12 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
09 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
08 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
07 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
06 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
05 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
02 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
01 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
31 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
30 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
29 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | 465 |
26 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | - |
25 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | - |
24 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | 49 |
23 Jan 2024 | 19.70 | 19.90 | 19.70 | 19.90 | 19.51 | 1,092 |
22 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | - |
19 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | - |
18 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | 774 |
17 Jan 2024 | 19.70 | 19.70 | 19.20 | 19.70 | 19.31 | 329 |
16 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
15 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
12 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
11 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
10 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
09 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | 200 |
08 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | - |
05 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | - |
04 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | - |
03 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | 75 |
29 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
28 Dec 2023 | 21.00 | 21.00 | 20.80 | 20.80 | 20.39 | 5,368 |
27 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |