Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 18.22 | 18.22 | 16.88 | 16.88 | 16.88 | 60 |
16 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
15 May 2024 | 18.17 | 18.18 | 18.17 | 18.18 | 18.18 | 60 |
14 May 2024 | 18.12 | 18.12 | 16.88 | 16.88 | 16.88 | - |
13 May 2024 | 18.27 | 18.27 | 16.88 | 16.88 | 16.88 | - |
10 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
09 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
08 May 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
07 May 2024 | 17.71 | 17.71 | 16.88 | 16.88 | 16.88 | - |
06 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
03 May 2024 | 17.67 | 17.67 | 16.88 | 16.88 | 16.88 | - |
02 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
30 Apr 2024 | 17.73 | 17.73 | 17.50 | 17.50 | 17.50 | - |
29 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
26 Apr 2024 | 17.68 | 17.68 | 17.50 | 17.50 | 17.50 | - |
25 Apr 2024 | 17.57 | 17.57 | 17.50 | 17.50 | 17.50 | - |
24 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
23 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
22 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
19 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
18 Apr 2024 | 17.57 | 17.57 | 16.92 | 16.92 | 16.92 | - |
17 Apr 2024 | 17.30 | 17.30 | 16.92 | 16.92 | 16.92 | - |
16 Apr 2024 | 17.33 | 17.33 | 16.92 | 16.92 | 16.92 | - |
15 Apr 2024 | 17.71 | 18.38 | 16.92 | 18.38 | 18.38 | 123 |
12 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
11 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
10 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
09 Apr 2024 | 17.66 | 17.66 | 16.96 | 16.96 | 16.96 | - |
08 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
05 Apr 2024 | 18.18 | 18.18 | 17.36 | 17.36 | 17.36 | 1 |
04 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
03 Apr 2024 | 17.91 | 17.91 | 17.36 | 17.36 | 17.36 | - |
02 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
28 Mar 2024 | 18.32 | 18.32 | 17.36 | 17.36 | 17.36 | - |
27 Mar 2024 | 18.15 | 18.15 | 17.22 | 17.36 | 17.36 | - |
26 Mar 2024 | 17.12 | 17.22 | 17.12 | 17.22 | 17.22 | - |
25 Mar 2024 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1,700 |
22 Mar 2024 | 17.88 | 17.88 | 16.92 | 16.92 | 16.92 | - |
21 Mar 2024 | 17.79 | 17.79 | 16.92 | 16.92 | 16.92 | - |
21 Mar 2024 | 0.2121 Dividend | |||||
20 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.71 | - |
19 Mar 2024 | 17.77 | 17.77 | 16.94 | 16.94 | 16.74 | - |
18 Mar 2024 | 17.67 | 17.67 | 16.94 | 16.94 | 16.74 | - |
15 Mar 2024 | 16.62 | 16.94 | 16.62 | 16.94 | 16.74 | - |
14 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.42 | - |
13 Mar 2024 | 17.29 | 17.29 | 16.64 | 16.64 | 16.44 | - |
12 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.02 | - |
11 Mar 2024 | 17.21 | 17.21 | 16.62 | 16.62 | 16.42 | - |
08 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.18 | - |
07 Mar 2024 | 17.11 | 17.11 | 16.64 | 16.64 | 16.44 | - |
06 Mar 2024 | 17.45 | 17.45 | 16.62 | 16.64 | 16.44 | - |
05 Mar 2024 | 16.62 | 16.64 | 16.62 | 16.64 | 16.44 | - |
04 Mar 2024 | 16.21 | 16.43 | 16.21 | 16.43 | 16.24 | - |
01 Mar 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 16.04 | - |
29 Feb 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 16.04 | - |
28 Feb 2024 | 15.72 | 16.03 | 15.72 | 16.03 | 15.84 | - |
27 Feb 2024 | 15.45 | 15.45 | 14.82 | 14.82 | 14.64 | - |
26 Feb 2024 | 15.63 | 15.63 | 14.82 | 14.82 | 14.64 | - |
23 Feb 2024 | 15.63 | 15.63 | 14.82 | 14.82 | 14.64 | - |
22 Feb 2024 | 15.81 | 15.81 | 15.59 | 15.59 | 15.41 | - |
21 Feb 2024 | 15.64 | 15.64 | 14.80 | 14.82 | 14.64 | 272 |
20 Feb 2024 | 14.60 | 14.82 | 14.60 | 14.82 | 14.64 | - |
19 Feb 2024 | 15.31 | 15.31 | 14.62 | 14.62 | 14.45 | - |
16 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.56 | - |
15 Feb 2024 | 15.31 | 15.33 | 15.31 | 15.33 | 15.15 | - |
14 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.15 | - |
13 Feb 2024 | 15.31 | 15.33 | 15.31 | 15.33 | 15.15 | - |
12 Feb 2024 | 15.94 | 15.94 | 15.31 | 15.31 | 15.13 | - |
09 Feb 2024 | 16.44 | 16.44 | 15.31 | 15.33 | 15.15 | - |
08 Feb 2024 | 16.25 | 16.25 | 15.31 | 15.33 | 15.15 | - |
07 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.95 | - |
06 Feb 2024 | 16.20 | 16.20 | 15.21 | 15.23 | 15.05 | - |
05 Feb 2024 | 15.41 | 15.43 | 15.41 | 15.43 | 15.25 | - |
02 Feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
01 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.81 | - |
31 Jan 2024 | 15.29 | 15.33 | 15.29 | 15.33 | 15.15 | - |
30 Jan 2024 | 15.81 | 16.20 | 15.13 | 15.99 | 15.80 | 200 |
29 Jan 2024 | 14.70 | 14.72 | 14.70 | 14.72 | 14.55 | - |
26 Jan 2024 | 15.44 | 15.44 | 14.60 | 14.62 | 14.45 | - |
25 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.26 | - |
24 Jan 2024 | 14.60 | 14.62 | 14.60 | 14.62 | 14.45 | - |
23 Jan 2024 | 14.60 | 14.62 | 14.60 | 14.62 | 14.45 | - |
22 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.55 | - |
19 Jan 2024 | 15.77 | 15.77 | 14.82 | 15.69 | 15.50 | - |
18 Jan 2024 | 15.71 | 15.71 | 14.60 | 14.60 | 14.43 | - |
17 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.13 | - |
16 Jan 2024 | 14.20 | 14.42 | 14.20 | 14.42 | 14.25 | - |
15 Jan 2024 | 14.20 | 14.22 | 14.20 | 14.22 | 14.05 | - |
12 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | - |
11 Jan 2024 | 15.02 | 15.02 | 14.00 | 14.00 | 13.83 | - |
10 Jan 2024 | 14.90 | 14.90 | 14.02 | 14.02 | 13.85 | - |
09 Jan 2024 | 14.97 | 14.97 | 14.92 | 14.92 | 14.74 | - |
08 Jan 2024 | 14.81 | 14.93 | 14.81 | 14.93 | 14.75 | - |
05 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.76 | - |
04 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.52 | - |
03 Jan 2024 | 14.97 | 14.97 | 14.00 | 14.00 | 13.83 | - |
02 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | - |
29 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 14.85 | - |
28 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.87 | - |
27 Dec 2023 | 14.90 | 14.90 | 14.30 | 14.30 | 14.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |