Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,717 |
16 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
15 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
14 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
13 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
10 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
09 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
08 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
07 May 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
07 May 2024 | 0.04 Dividend | |||||
06 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.00 | - |
03 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.96 | - |
02 May 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.60 | - |
30 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | - |
29 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.84 | - |
26 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.60 | - |
25 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.78 | - |
24 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | - |
23 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.90 | - |
22 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.86 | - |
19 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.72 | - |
18 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.70 | - |
17 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.56 | - |
16 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.30 | - |
15 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.60 | - |
12 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.40 | - |
11 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | - |
10 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.74 | - |
09 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.76 | - |
08 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.74 | - |
05 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.82 | - |
04 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | - |
03 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.54 | - |
02 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.86 | - |
28 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | - |
27 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.31 | - |
26 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.24 | - |
25 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.01 | - |
22 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.98 | - |
21 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.96 | - |
20 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.07 | - |
19 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.11 | - |
18 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.98 | - |
15 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.21 | - |
14 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.37 | - |
13 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.52 | - |
12 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | - |
11 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.78 | - |
08 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.68 | - |
07 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.68 | - |
06 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.71 | - |
05 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.72 | - |
04 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.06 | - |
01 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.95 | - |
29 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.02 | - |
28 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.27 | - |
27 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.25 | - |
26 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.55 | - |
23 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | - |
22 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.60 | - |
21 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.46 | - |
20 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.55 | - |
19 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | - |
16 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.00 | - |
15 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.78 | - |
14 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.84 | - |
13 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | - |
12 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.08 | - |
09 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.49 | - |
08 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.73 | - |
07 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.21 | - |
06 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.83 | - |
05 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | - |
02 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | - |
01 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.25 | - |
31 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.09 | - |
30 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.93 | - |
29 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.61 | - |
26 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.77 | - |
25 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.61 | - |
24 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.25 | - |
23 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | - |
22 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.63 | - |
19 Jan 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.59 | - |
18 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.43 | - |
17 Jan 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.99 | - |
16 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | - |
15 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.51 | - |
12 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.51 | - |
11 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.71 | - |
10 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.19 | - |
09 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.45 | - |
08 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.41 | - |
05 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.51 | - |
04 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.67 | - |
03 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.29 | - |
02 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.83 | - |
29 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.49 | - |
28 Dec 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.59 | - |
27 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |