Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.45 | 16.60 | 16.30 | 16.60 | 16.60 | - |
20 May 2024 | 16.65 | 16.85 | 16.65 | 16.85 | 16.85 | 400 |
17 May 2024 | 16.45 | 16.45 | 16.38 | 16.38 | 16.38 | 2,000 |
16 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
15 May 2024 | 15.85 | 16.03 | 15.85 | 15.89 | 15.89 | 548 |
14 May 2024 | 15.64 | 16.32 | 15.64 | 16.32 | 16.32 | 125 |
13 May 2024 | 15.87 | 16.04 | 15.87 | 16.04 | 16.04 | 70 |
10 May 2024 | 16.03 | 16.10 | 16.03 | 16.10 | 16.10 | - |
09 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
08 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
07 May 2024 | 16.32 | 16.50 | 16.32 | 16.50 | 16.50 | 505 |
06 May 2024 | 15.94 | 16.08 | 15.94 | 16.08 | 16.08 | 100 |
03 May 2024 | 15.58 | 15.87 | 15.54 | 15.87 | 15.87 | - |
02 May 2024 | 15.45 | 15.48 | 15.45 | 15.48 | 15.48 | 4 |
30 Apr 2024 | 16.01 | 16.09 | 15.70 | 16.03 | 16.03 | 4,185 |
29 Apr 2024 | 15.53 | 15.91 | 15.53 | 15.91 | 15.91 | 20 |
26 Apr 2024 | 15.46 | 15.72 | 15.46 | 15.58 | 15.58 | 2,951 |
25 Apr 2024 | 15.05 | 15.19 | 15.04 | 15.04 | 15.04 | 6,375 |
24 Apr 2024 | 15.03 | 15.39 | 15.03 | 15.39 | 15.39 | 2,100 |
23 Apr 2024 | 14.85 | 14.85 | 14.72 | 14.75 | 14.75 | - |
22 Apr 2024 | 14.85 | 15.15 | 14.77 | 15.15 | 15.15 | 3,933 |
19 Apr 2024 | 14.58 | 14.66 | 14.58 | 14.66 | 14.66 | - |
18 Apr 2024 | 14.95 | 15.20 | 14.94 | 15.20 | 15.20 | 25 |
17 Apr 2024 | 14.99 | 15.38 | 14.99 | 15.38 | 15.38 | 1,950 |
16 Apr 2024 | 15.12 | 15.12 | 14.97 | 14.97 | 14.97 | - |
15 Apr 2024 | 15.75 | 15.88 | 15.55 | 15.88 | 15.88 | 66 |
12 Apr 2024 | 15.58 | 15.95 | 15.58 | 15.92 | 15.92 | 771 |
11 Apr 2024 | 15.77 | 15.77 | 15.60 | 15.60 | 15.60 | 5 |
10 Apr 2024 | 15.60 | 16.04 | 15.52 | 16.04 | 16.04 | 3,993 |
09 Apr 2024 | 15.50 | 15.55 | 15.33 | 15.55 | 15.55 | 1,470 |
08 Apr 2024 | 15.08 | 15.39 | 15.04 | 15.39 | 15.39 | 12,190 |
05 Apr 2024 | 14.96 | 15.10 | 14.96 | 15.10 | 15.10 | 7 |
04 Apr 2024 | 15.01 | 15.31 | 15.01 | 15.02 | 15.02 | 100 |
03 Apr 2024 | 15.16 | 15.61 | 15.16 | 15.61 | 15.61 | 411 |
02 Apr 2024 | 15.50 | 15.50 | 15.43 | 15.43 | 15.43 | 89 |
28 Mar 2024 | 15.41 | 15.41 | 15.36 | 15.37 | 15.37 | 180 |
27 Mar 2024 | 15.10 | 15.26 | 15.10 | 15.26 | 15.26 | 1,775 |
26 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 475 |
25 Mar 2024 | 15.16 | 15.49 | 15.16 | 15.49 | 15.49 | 930 |
22 Mar 2024 | 15.03 | 15.03 | 14.94 | 14.94 | 14.94 | 600 |
21 Mar 2024 | 15.14 | 15.14 | 15.09 | 15.09 | 15.09 | - |
20 Mar 2024 | 14.74 | 14.90 | 14.74 | 14.90 | 14.90 | 70 |
19 Mar 2024 | 14.61 | 14.80 | 14.48 | 14.49 | 14.49 | 41 |
18 Mar 2024 | 14.15 | 14.48 | 14.15 | 14.25 | 14.25 | 1,915 |
15 Mar 2024 | 14.41 | 14.60 | 14.41 | 14.42 | 14.42 | 1,309 |
14 Mar 2024 | 14.72 | 14.73 | 14.72 | 14.73 | 14.73 | 1,051 |
13 Mar 2024 | 14.72 | 14.90 | 14.72 | 14.90 | 14.90 | 975 |
12 Mar 2024 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 100 |
11 Mar 2024 | 15.06 | 15.22 | 15.00 | 15.00 | 15.00 | 1,800 |
08 Mar 2024 | 15.51 | 15.56 | 15.51 | 15.56 | 15.56 | - |
07 Mar 2024 | 15.64 | 15.88 | 15.64 | 15.88 | 15.88 | 275 |
06 Mar 2024 | 15.32 | 15.44 | 15.31 | 15.38 | 15.38 | 4,045 |
05 Mar 2024 | 15.24 | 15.29 | 15.24 | 15.29 | 15.29 | 95 |
04 Mar 2024 | 15.46 | 15.46 | 15.09 | 15.09 | 15.09 | 2,435 |
01 Mar 2024 | 15.58 | 15.91 | 15.58 | 15.65 | 15.65 | 350 |
29 Feb 2024 | 15.55 | 15.55 | 15.51 | 15.51 | 15.51 | 399 |
28 Feb 2024 | 15.56 | 15.56 | 15.49 | 15.52 | 15.52 | 1,130 |
28 Feb 2024 | 1.08 Dividend | |||||
27 Feb 2024 | 16.48 | 16.85 | 16.48 | 16.85 | 15.77 | 1,330 |
26 Feb 2024 | 16.61 | 16.98 | 16.57 | 16.97 | 15.88 | 425 |
23 Feb 2024 | 17.00 | 17.18 | 16.80 | 17.18 | 16.08 | 95 |
22 Feb 2024 | 16.70 | 16.89 | 16.70 | 16.89 | 15.81 | 70 |
21 Feb 2024 | 16.55 | 16.55 | 16.46 | 16.50 | 15.44 | 570 |
20 Feb 2024 | 17.17 | 17.43 | 16.95 | 17.11 | 16.02 | 21,765 |
19 Feb 2024 | 17.10 | 17.63 | 17.10 | 17.63 | 16.50 | 10,841 |
16 Feb 2024 | 17.20 | 17.50 | 17.08 | 17.50 | 16.38 | 3,150 |
15 Feb 2024 | 16.82 | 17.39 | 16.82 | 17.25 | 16.14 | 6,603 |
14 Feb 2024 | 16.66 | 16.70 | 16.66 | 16.70 | 15.63 | 89 |
13 Feb 2024 | 17.03 | 17.03 | 17.02 | 17.02 | 15.93 | 20 |
12 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.98 | - |
09 Feb 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 15.93 | - |
08 Feb 2024 | 17.18 | 17.18 | 16.97 | 16.97 | 15.88 | 3,118 |
07 Feb 2024 | 17.10 | 17.29 | 17.10 | 17.29 | 16.18 | 154 |
06 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 15.82 | 100 |
05 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 16.46 | 1,000 |
02 Feb 2024 | 17.91 | 18.09 | 17.89 | 18.07 | 16.91 | 177 |
01 Feb 2024 | 17.93 | 17.93 | 17.66 | 17.67 | 16.53 | 122 |
31 Jan 2024 | 17.92 | 18.40 | 17.92 | 18.40 | 17.22 | 83 |
30 Jan 2024 | 18.04 | 18.13 | 18.04 | 18.13 | 16.96 | 400 |
29 Jan 2024 | 17.99 | 18.00 | 17.60 | 17.60 | 16.48 | 506 |
26 Jan 2024 | 17.42 | 17.55 | 17.35 | 17.55 | 16.42 | 2,490 |
25 Jan 2024 | 17.40 | 17.40 | 17.36 | 17.36 | 16.25 | 500 |
24 Jan 2024 | 17.03 | 17.23 | 17.03 | 17.23 | 16.12 | 2,931 |
23 Jan 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 15.91 | 1,250 |
22 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.63 | - |
19 Jan 2024 | 16.58 | 16.70 | 16.52 | 16.52 | 15.47 | 2,820 |
18 Jan 2024 | 16.17 | 16.28 | 16.17 | 16.23 | 15.19 | 1,645 |
17 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.97 | - |
16 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.32 | 115 |
15 Jan 2024 | 16.59 | 16.73 | 16.59 | 16.73 | 15.66 | 3,140 |
12 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 15.46 | - |
11 Jan 2024 | 16.51 | 16.51 | 16.25 | 16.25 | 15.20 | 5,530 |
10 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 15.75 | - |
09 Jan 2024 | 17.03 | 17.17 | 17.03 | 17.17 | 16.07 | 1,220 |
08 Jan 2024 | 16.90 | 17.08 | 16.75 | 17.08 | 15.98 | 2,152 |
05 Jan 2024 | 17.30 | 17.30 | 17.03 | 17.03 | 15.94 | 2,100 |
04 Jan 2024 | 17.81 | 17.88 | 17.81 | 17.86 | 16.72 | 1,160 |
03 Jan 2024 | 17.70 | 17.70 | 17.61 | 17.61 | 16.49 | 4,420 |
02 Jan 2024 | 18.05 | 18.19 | 18.05 | 18.10 | 16.94 | 310 |
29 Dec 2023 | 17.83 | 17.83 | 17.77 | 17.77 | 16.63 | 1,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |