Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 400 |
16 May 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
16 May 2024 | 0.15 Dividend | |||||
15 May 2024 | 20.95 | 20.98 | 20.95 | 20.98 | 20.83 | 400 |
14 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.68 | - |
13 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.66 | 300 |
10 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.49 | - |
09 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.31 | - |
08 May 2024 | 20.51 | 20.56 | 20.51 | 20.56 | 20.41 | 67 |
07 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.89 | - |
06 May 2024 | 20.14 | 20.18 | 20.14 | 20.18 | 20.04 | 88 |
03 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.00 | - |
02 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.55 | - |
30 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.29 | - |
29 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | - |
26 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.97 | - |
25 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.59 | - |
24 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.00 | - |
23 Apr 2024 | 18.73 | 19.17 | 18.73 | 19.17 | 19.04 | 52 |
22 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.32 | - |
19 Apr 2024 | 18.31 | 18.49 | 18.31 | 18.49 | 18.36 | 1,000 |
18 Apr 2024 | 18.55 | 18.55 | 18.45 | 18.45 | 18.32 | 1,151 |
17 Apr 2024 | 18.56 | 18.56 | 18.45 | 18.45 | 18.32 | 725 |
16 Apr 2024 | 18.95 | 18.95 | 18.78 | 18.78 | 18.65 | 680 |
15 Apr 2024 | 18.94 | 19.24 | 18.94 | 19.24 | 19.10 | 91 |
12 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.82 | - |
11 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.67 | - |
10 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.70 | - |
09 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.70 | - |
08 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.75 | 2 |
05 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.54 | - |
04 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.94 | - |
03 Apr 2024 | 19.28 | 19.28 | 19.17 | 19.17 | 19.03 | 290 |
02 Apr 2024 | 20.00 | 20.00 | 19.62 | 19.62 | 19.48 | 30 |
28 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.58 | - |
27 Mar 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.56 | 160 |
26 Mar 2024 | 19.67 | 19.74 | 19.67 | 19.74 | 19.60 | 168 |
25 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.38 | - |
22 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.17 | - |
21 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.01 | - |
20 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.21 | - |
19 Mar 2024 | 19.36 | 19.47 | 19.36 | 19.42 | 19.29 | 847 |
18 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | 100 |
15 Mar 2024 | 19.59 | 19.59 | 19.52 | 19.52 | 19.38 | 300 |
14 Mar 2024 | 19.76 | 19.76 | 19.75 | 19.75 | 19.61 | 60 |
13 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.64 | - |
12 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.57 | - |
11 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.42 | - |
08 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.62 | - |
07 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.32 | - |
06 Mar 2024 | 19.63 | 19.63 | 19.46 | 19.46 | 19.32 | 255 |
05 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.27 | - |
04 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | 77 |
01 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.50 | - |
29 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.38 | - |
28 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | - |
27 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.28 | - |
26 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.41 | - |
23 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.28 | - |
22 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.20 | - |
22 Feb 2024 | 0.16 Dividend | |||||
21 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.02 | - |
20 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.07 | - |
19 Feb 2024 | 19.62 | 19.62 | 19.52 | 19.52 | 19.22 | 680 |
16 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.08 | - |
15 Feb 2024 | 19.57 | 19.57 | 19.41 | 19.41 | 19.11 | 698 |
14 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.14 | - |
13 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.16 | - |
12 Feb 2024 | 19.28 | 19.28 | 19.00 | 19.00 | 18.71 | 670 |
09 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.94 | - |
08 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.14 | - |
07 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.05 | - |
06 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.99 | - |
05 Feb 2024 | 18.76 | 19.18 | 18.76 | 19.18 | 18.88 | 816 |
02 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.47 | - |
01 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.91 | - |
31 Jan 2024 | 18.17 | 18.59 | 18.17 | 18.59 | 18.30 | 80 |
30 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.94 | - |
29 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.63 | - |
26 Jan 2024 | 17.85 | 18.13 | 17.85 | 18.13 | 17.85 | 180 |
25 Jan 2024 | 17.99 | 17.99 | 17.95 | 17.95 | 17.67 | 27 |
24 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.86 | - |
23 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 17.95 | - |
22 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.88 | - |
19 Jan 2024 | 18.12 | 18.14 | 18.12 | 18.14 | 17.87 | 270 |
18 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.88 | - |
17 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.80 | - |
16 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.14 | - |
15 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.91 | - |
12 Jan 2024 | 17.95 | 18.19 | 17.95 | 18.19 | 17.91 | 150 |
11 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.90 | - |
10 Jan 2024 | 18.24 | 18.30 | 18.19 | 18.30 | 18.02 | 2,000 |
09 Jan 2024 | 17.84 | 18.15 | 17.84 | 18.15 | 17.87 | 467 |
08 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.56 | - |
05 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.37 | - |
04 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.35 | - |
03 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.95 | - |
02 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.33 | - |
29 Dec 2023 | 16.65 | 16.67 | 16.65 | 16.67 | 16.41 | - |
28 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |