Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 23 |
25 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 74 |
24 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 39 |
23 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 250 |
22 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 68 |
19 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 59 |
18 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 8 |
17 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 110 |
16 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 28 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 2 |
11 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 37 |
10 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 9 |
09 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 87 |
08 Apr 2024 | 17.23 | 17.24 | 17.23 | 17.24 | 17.24 | 41 |
05 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 75 |
04 Apr 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | 101 |
03 Apr 2024 | 17.26 | 17.26 | 17.00 | 17.26 | 17.26 | 392 |
02 Apr 2024 | 17.08 | 17.44 | 17.08 | 17.44 | 17.44 | 21 |
28 Mar 2024 | 17.56 | 17.60 | 17.55 | 17.56 | 17.56 | 360 |
27 Mar 2024 | 17.60 | 17.60 | 17.38 | 17.57 | 17.57 | 80 |
27 Mar 2024 | 0.26 Dividend | |||||
26 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.32 | 97 |
25 Mar 2024 | 17.34 | 17.46 | 17.34 | 17.46 | 17.20 | 1,982 |
22 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.18 | 9 |
21 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.26 | 110 |
20 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.26 | 9 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | 182 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.06 | 1,156 |
13 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.16 | 575 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.06 | 18 |
08 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | 26 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 17.30 | 17.33 | 17.30 | 17.33 | 17.07 | 1,259 |
05 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.97 | 23 |
04 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.26 | 39 |
01 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.68 | 6 |
29 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.50 | 49 |
28 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.56 | 29 |
27 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.66 | 16 |
26 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.46 | 13 |
23 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.72 | 76 |
22 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | 87 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 17.88 | 153 |
16 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.95 | 18 |
15 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.64 | 59 |
14 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.14 | 55 |
13 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.10 | 50 |
12 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.46 | 2 |
09 Feb 2024 | 17.68 | 17.88 | 17.68 | 17.88 | 17.62 | 38 |
08 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.81 | 22 |
07 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.75 | 159 |
06 Feb 2024 | 17.88 | 17.88 | 17.83 | 17.83 | 17.57 | 92 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 18.22 | 18.22 | 17.94 | 17.94 | 17.68 | 229 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 18.20 | 18.20 | 18.14 | 18.20 | 17.93 | 259 |
30 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.56 | 56 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.38 | 60 |
25 Jan 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.30 | 36 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.06 | 89 |
19 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.97 | 39 |
18 Jan 2024 | 17.38 | 17.40 | 17.30 | 17.30 | 17.05 | 1,097 |
17 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.08 | 191 |
16 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.46 | 74 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 18.56 | 18.66 | 18.56 | 18.66 | 18.38 | 585 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 18.16 | 18.44 | 18.16 | 18.44 | 18.17 | 709 |
04 Jan 2024 | 18.38 | 18.42 | 18.38 | 18.42 | 18.15 | 134 |
03 Jan 2024 | 18.18 | 18.18 | 18.14 | 18.14 | 17.87 | 26 |
02 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.07 | 10 |
29 Dec 2023 | 18.02 | 18.02 | 18.00 | 18.02 | 17.75 | 486 |
28 Dec 2023 | 18.00 | 18.10 | 18.00 | 18.10 | 17.83 | 180 |
27 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.85 | 150,000 |
22 Dec 2023 | 17.88 | 17.94 | 17.88 | 17.94 | 17.68 | 595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |