Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 70 |
16 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
15 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
14 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
13 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
10 May 2024 | 16.18 | 16.60 | 16.18 | 16.60 | 16.60 | 70 |
09 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
08 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
07 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
06 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
03 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
02 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
30 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
29 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
26 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
25 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
24 Apr 2024 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 61 |
23 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
22 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
19 Apr 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - |
18 Apr 2024 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | 802 |
17 Apr 2024 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | 20 |
16 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
15 Apr 2024 | 16.06 | 16.48 | 16.06 | 16.48 | 16.48 | 80 |
12 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 200 |
11 Apr 2024 | 16.60 | 16.60 | 16.59 | 16.59 | 16.59 | 150 |
10 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 200 |
09 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
08 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
05 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
04 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
03 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
02 Apr 2024 | 17.43 | 17.43 | 17.40 | 17.40 | 17.40 | 300 |
28 Mar 2024 | 17.46 | 17.46 | 17.44 | 17.44 | 17.44 | - |
27 Mar 2024 | 17.49 | 17.49 | 17.40 | 17.40 | 17.40 | - |
26 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
25 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
22 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
21 Mar 2024 | 16.85 | 17.21 | 16.85 | 17.21 | 17.21 | 20 |
20 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
19 Mar 2024 | 16.23 | 16.63 | 16.23 | 16.63 | 16.63 | 60 |
18 Mar 2024 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 50 |
15 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
14 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 200 |
13 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
12 Mar 2024 | 16.80 | 16.80 | 16.61 | 16.80 | 16.80 | 4,664 |
11 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
08 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
07 Mar 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 59 |
06 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
05 Mar 2024 | 16.47 | 16.90 | 16.47 | 16.90 | 16.90 | 59 |
04 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
01 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
01 Mar 2024 | 0.43 Dividend | |||||
29 Feb 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 17.57 | 243 |
28 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.08 | - |
27 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.08 | - |
26 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.18 | - |
23 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.18 | - |
22 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.01 | - |
21 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.08 | - |
20 Feb 2024 | 17.60 | 18.00 | 17.39 | 17.39 | 16.97 | 4,423 |
19 Feb 2024 | 19.06 | 19.06 | 19.05 | 19.05 | 18.59 | 241 |
16 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
15 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
14 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
13 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.00 | - |
12 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.61 | - |
09 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | 100 |
08 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
07 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.29 | - |
06 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.44 | - |
05 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.69 | - |
02 Feb 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.03 | 300 |
01 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | - |
31 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
30 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.00 | - |
29 Jan 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.03 | 61 |
26 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.63 | - |
25 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.59 | - |
24 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
23 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | - |
22 Jan 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 18.35 | - |
19 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.00 | - |
18 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.77 | - |
17 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.35 | - |
16 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | - |
15 Jan 2024 | 19.35 | 19.65 | 19.35 | 19.65 | 19.18 | 200 |
12 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.89 | - |
11 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.03 | 200 |
10 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.80 | - |
09 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | - |
08 Jan 2024 | 19.11 | 19.11 | 19.05 | 19.05 | 18.59 | 60 |
05 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.76 | - |
04 Jan 2024 | 19.25 | 19.49 | 19.25 | 19.49 | 19.02 | 140 |
03 Jan 2024 | 19.51 | 19.70 | 19.49 | 19.70 | 19.23 | 10 |
02 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.23 | - |
29 Dec 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.01 | - |
28 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 18.92 | - |
27 Dec 2023 | 19.50 | 19.50 | 19.40 | 19.40 | 18.94 | 24 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |