Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.37 | 16.60 | 16.37 | 16.60 | 16.60 | 200 |
20 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
17 May 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
16 May 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
15 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
14 May 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
13 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 10 |
10 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
09 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
08 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
07 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
06 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
03 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
02 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
30 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
29 Apr 2024 | 15.51 | 15.82 | 15.51 | 15.82 | 15.82 | 50 |
26 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
25 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
24 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
23 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
22 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
19 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
18 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
17 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
16 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
15 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
12 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
11 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
10 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
09 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
08 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
05 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
04 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
03 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
02 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
28 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
27 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
26 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
25 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
22 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
21 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
20 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
19 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
18 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
15 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
14 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
13 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
12 Mar 2024 | 14.89 | 15.01 | 14.89 | 15.01 | 15.01 | 332 |
11 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
08 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
07 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
06 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
05 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
04 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
01 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
29 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
28 Feb 2024 | 15.54 | 15.74 | 15.54 | 15.74 | 15.74 | 318 |
28 Feb 2024 | 1.08 Dividend | |||||
27 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.48 | - |
26 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 15.76 | - |
23 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.89 | - |
22 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 15.61 | - |
21 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.42 | - |
20 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 15.95 | - |
19 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.36 | - |
16 Feb 2024 | 17.14 | 17.72 | 17.14 | 17.72 | 16.56 | 55 |
15 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 15.87 | - |
14 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 15.57 | - |
13 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 15.92 | - |
12 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.08 | 15 |
09 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 15.86 | - |
08 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.99 | - |
07 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.97 | - |
06 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.75 | - |
05 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.26 | - |
02 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 16.74 | - |
01 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.59 | - |
31 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 16.75 | - |
30 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.78 | - |
29 Jan 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.41 | - |
26 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.27 | - |
25 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.27 | - |
24 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 15.90 | - |
23 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.68 | - |
22 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.60 | - |
19 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 15.49 | - |
18 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.10 | - |
17 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 14.98 | - |
16 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.20 | - |
15 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.37 | - |
12 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.37 | - |
11 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.38 | - |
10 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 15.63 | - |
09 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 15.92 | - |
08 Jan 2024 | 16.81 | 17.02 | 16.81 | 17.02 | 15.91 | 40 |
05 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 15.91 | - |
04 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 16.64 | - |
03 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 16.54 | - |
02 Jan 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 16.83 | 78 |
29 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 16.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |