Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
17 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
16 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
15 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
14 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
13 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
10 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
09 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
08 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
07 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
06 May 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
03 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
02 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
01 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
30 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
29 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
26 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
25 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
24 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
23 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
22 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
19 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
19 Apr 2024 | 0.029 Dividend | |||||
18 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.83 | - |
17 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.78 | - |
16 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.67 | - |
15 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.80 | - |
12 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.08 | - |
11 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.08 | - |
10 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.12 | - |
09 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | - |
08 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.34 | - |
05 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.29 | - |
04 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.25 | - |
03 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.36 | - |
02 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.31 | - |
01 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.38 | - |
28 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.49 | - |
27 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.48 | - |
26 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.22 | - |
25 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.27 | - |
22 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.24 | - |
21 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.24 | - |
20 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.27 | - |
19 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.13 | - |
18 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.11 | - |
15 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.10 | - |
14 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.11 | - |
13 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.23 | - |
12 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.21 | - |
11 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.27 | - |
08 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.25 | - |
07 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.27 | - |
06 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.16 | - |
05 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.03 | - |
04 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.02 | - |
01 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.94 | - |
29 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.88 | - |
28 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.79 | - |
27 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.78 | - |
26 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.67 | - |
23 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.79 | - |
22 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.75 | - |
21 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.75 | - |
20 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.64 | - |
16 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.55 | - |
15 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.65 | - |
14 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.44 | - |
13 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | - |
12 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.57 | - |
09 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.54 | - |
08 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.58 | - |
07 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.65 | - |
06 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.68 | - |
05 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.61 | - |
02 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.74 | - |
01 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.90 | - |
31 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.71 | - |
30 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.78 | - |
29 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.76 | - |
26 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.73 | - |
25 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.73 | - |
24 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.59 | - |
23 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.62 | - |
22 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.69 | - |
19 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.67 | - |
19 Jan 2024 | 0.005 Dividend | |||||
18 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.62 | - |
17 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.66 | - |
16 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.86 | - |
12 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | - |
11 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.00 | - |
10 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | - |
09 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.15 | - |
08 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.19 | - |
05 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | - |
04 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.08 | - |
03 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.03 | - |
02 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |