Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 100 |
21 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
20 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
20 May 2024 | 0.25 Dividend | |||||
17 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.56 | - |
16 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.23 | - |
15 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.64 | - |
14 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.49 | - |
13 May 2024 | 15.91 | 16.86 | 15.91 | 16.86 | 16.61 | 100 |
10 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.77 | - |
09 May 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.81 | - |
08 May 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.83 | - |
07 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.79 | - |
06 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.27 | - |
03 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.06 | - |
02 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.93 | - |
30 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.50 | - |
29 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.28 | - |
26 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.13 | - |
25 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.32 | - |
24 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.61 | - |
23 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.82 | - |
22 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.83 | - |
19 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.10 | - |
18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | - |
17 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.34 | - |
16 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.31 | - |
15 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.52 | - |
12 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | - |
11 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.63 | 30 |
10 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.32 | - |
09 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.32 | - |
08 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.44 | - |
05 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.23 | - |
04 Apr 2024 | 17.10 | 17.38 | 17.10 | 17.38 | 17.12 | 100 |
03 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.24 | - |
02 Apr 2024 | 18.35 | 18.43 | 18.35 | 18.43 | 18.16 | 500 |
28 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.07 | - |
27 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.63 | - |
26 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.70 | - |
25 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.68 | - |
22 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.83 | - |
21 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.91 | - |
20 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.70 | - |
19 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.68 | - |
18 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.85 | - |
15 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.55 | - |
14 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.92 | - |
13 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.08 | - |
12 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.33 | - |
11 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.90 | - |
08 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.69 | - |
07 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.70 | - |
06 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.87 | - |
05 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.53 | - |
04 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.33 | - |
01 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.27 | - |
29 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.10 | - |
28 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.50 | - |
27 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.92 | - |
26 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.64 | - |
23 Feb 2024 | 19.80 | 20.08 | 19.80 | 20.08 | 19.79 | 25 |
22 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.61 | - |
21 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.56 | - |
20 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.91 | - |
19 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.94 | - |
16 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.04 | - |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.45 | - |
14 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.47 | - |
13 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.30 | - |
12 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.96 | - |
09 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.25 | - |
08 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.48 | - |
07 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.73 | - |
06 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.88 | - |
05 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.25 | - |
02 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.68 | - |
01 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.26 | - |
31 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.38 | - |
30 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.28 | - |
29 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.35 | - |
26 Jan 2024 | 21.01 | 21.33 | 21.01 | 21.33 | 20.75 | 50 |
25 Jan 2024 | 20.50 | 20.74 | 20.50 | 20.74 | 20.18 | 150 |
24 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.36 | - |
23 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
22 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.60 | - |
19 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.63 | - |
18 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.69 | - |
17 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.23 | - |
16 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.53 | - |
15 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.11 | - |
12 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.11 | - |
11 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 21.78 | - |
10 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.18 | - |
09 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.71 | - |
08 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.01 | - |
05 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.30 | - |
04 Jan 2024 | 23.29 | 23.29 | 21.00 | 21.83 | 21.24 | 390 |
03 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |