Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1,650 |
10 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
09 May 2024 | 16.47 | 16.56 | 16.47 | 16.56 | 16.56 | - |
08 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
07 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
06 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
03 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
02 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
30 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
29 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
26 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
25 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
24 Apr 2024 | 16.20 | 16.20 | 15.96 | 15.96 | 15.96 | 1,650 |
23 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
22 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
19 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
18 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
17 Apr 2024 | 15.85 | 15.96 | 15.85 | 15.96 | 15.96 | 315 |
16 Apr 2024 | 16.17 | 16.20 | 16.17 | 16.20 | 16.20 | 49 |
15 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
12 Apr 2024 | 16.62 | 16.62 | 16.47 | 16.47 | 16.47 | 151 |
11 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
10 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 15 |
09 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
08 Apr 2024 | 16.71 | 16.87 | 16.71 | 16.87 | 16.87 | 150 |
05 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
04 Apr 2024 | 16.58 | 16.70 | 16.58 | 16.70 | 16.70 | 224 |
03 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
02 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
28 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
27 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
26 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
25 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
22 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
21 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
20 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
19 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
18 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
15 Mar 2024 | 17.17 | 17.25 | 17.17 | 17.25 | 17.25 | 30 |
14 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
13 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
12 Mar 2024 | 17.54 | 17.54 | 17.15 | 17.15 | 17.15 | 400 |
11 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
08 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
07 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
06 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
05 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
04 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
01 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
29 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
28 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
27 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
26 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
23 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
23 Feb 2024 | 1.9 Dividend | |||||
22 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 15.95 | - |
21 Feb 2024 | 17.73 | 17.85 | 17.73 | 17.85 | 15.95 | 400 |
20 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 15.79 | - |
19 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 15.81 | - |
16 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 15.74 | - |
15 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.37 | - |
14 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 15.08 | 5 |
13 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 14.84 | - |
12 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 14.84 | - |
09 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 14.72 | - |
08 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.10 | - |
07 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.10 | - |
06 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 14.84 | - |
05 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 14.70 | - |
02 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 14.69 | - |
01 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 14.74 | - |
31 Jan 2024 | 16.45 | 16.67 | 16.45 | 16.67 | 14.90 | 100 |
30 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 14.97 | - |
29 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 14.82 | - |
26 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 14.54 | - |
25 Jan 2024 | 16.96 | 16.98 | 16.36 | 16.36 | 14.62 | 1,340 |
24 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 15.16 | - |
23 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 15.04 | - |
22 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 15.16 | - |
19 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 14.85 | - |
18 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 14.27 | - |
17 Jan 2024 | 15.98 | 15.98 | 15.94 | 15.94 | 14.24 | 380 |
16 Jan 2024 | 16.20 | 16.20 | 15.97 | 15.97 | 14.27 | 1,050 |
15 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 14.33 | - |
12 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 14.33 | - |
11 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 14.74 | - |
10 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 14.66 | - |
09 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 14.78 | - |
08 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 14.65 | - |
05 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 14.88 | - |
04 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 14.56 | - |
03 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 14.33 | - |
02 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.35 | - |
29 Dec 2023 | 15.84 | 16.11 | 15.84 | 16.11 | 14.40 | - |
28 Dec 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 14.14 | - |
27 Dec 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 13.91 | - |
22 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 13.86 | - |
21 Dec 2023 | 15.63 | 15.73 | 15.63 | 15.73 | 14.05 | 520 |
20 Dec 2023 | 16.22 | 16.22 | 16.21 | 16.21 | 14.49 | 250 |
19 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 14.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |