Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.84 | 15.85 | 15.84 | 15.85 | 15.85 | - |
02 May 2024 | 15.75 | 15.98 | 15.75 | 15.98 | 15.98 | 315 |
30 Apr 2024 | 16.24 | 16.39 | 16.21 | 16.39 | 16.39 | 150 |
29 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
26 Apr 2024 | 15.95 | 15.95 | 15.94 | 15.94 | 15.94 | - |
25 Apr 2024 | 16.38 | 16.38 | 16.30 | 16.30 | 16.30 | 250 |
24 Apr 2024 | 16.25 | 16.30 | 16.25 | 16.30 | 16.30 | - |
23 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
22 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
19 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
18 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
17 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
16 Apr 2024 | 15.84 | 16.04 | 15.83 | 16.04 | 16.04 | 63 |
15 Apr 2024 | 16.13 | 16.14 | 16.13 | 16.14 | 16.14 | - |
12 Apr 2024 | 16.45 | 16.46 | 16.45 | 16.46 | 16.46 | 700 |
11 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
10 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
09 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
08 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
05 Apr 2024 | 17.52 | 17.53 | 17.52 | 17.53 | 17.53 | - |
04 Apr 2024 | 17.46 | 17.49 | 17.46 | 17.49 | 17.49 | - |
03 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
02 Apr 2024 | 17.63 | 17.63 | 17.62 | 17.62 | 17.62 | - |
28 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
27 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
26 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
25 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
22 Mar 2024 | 17.03 | 17.06 | 17.03 | 17.05 | 17.05 | 150 |
21 Mar 2024 | 16.95 | 17.17 | 16.91 | 17.16 | 17.16 | 84 |
20 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
19 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
18 Mar 2024 | 16.66 | 16.66 | 16.65 | 16.65 | 16.65 | - |
15 Mar 2024 | 16.83 | 16.83 | 16.82 | 16.82 | 16.82 | - |
14 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
13 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
12 Mar 2024 | 16.83 | 16.83 | 16.16 | 16.16 | 16.16 | 403 |
11 Mar 2024 | 17.11 | 17.23 | 17.11 | 17.23 | 17.23 | 294 |
08 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
07 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
06 Mar 2024 | 16.82 | 16.95 | 16.82 | 16.95 | 16.95 | 95 |
05 Mar 2024 | 16.60 | 16.63 | 16.60 | 16.62 | 16.62 | 66 |
04 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
01 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
01 Mar 2024 | 0.43 Dividend | |||||
29 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.41 | - |
28 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.10 | - |
27 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.14 | - |
26 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.25 | - |
23 Feb 2024 | 17.67 | 17.67 | 17.46 | 17.46 | 17.04 | 1,700 |
22 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.07 | - |
21 Feb 2024 | 17.57 | 17.57 | 17.51 | 17.51 | 17.09 | - |
20 Feb 2024 | 17.67 | 17.81 | 17.47 | 17.47 | 17.05 | 6,499 |
19 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.60 | - |
16 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.75 | - |
15 Feb 2024 | 19.25 | 19.25 | 19.23 | 19.23 | 18.77 | 100 |
14 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.79 | - |
13 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.04 | - |
12 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.81 | - |
09 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.50 | - |
08 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.40 | - |
07 Feb 2024 | 18.78 | 18.78 | 18.72 | 18.72 | 18.27 | - |
06 Feb 2024 | 18.94 | 18.94 | 18.92 | 18.92 | 18.46 | - |
05 Feb 2024 | 19.21 | 19.21 | 19.18 | 19.18 | 18.72 | - |
02 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.67 | - |
01 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.50 | - |
31 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.74 | - |
30 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.05 | - |
29 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.75 | - |
26 Jan 2024 | 19.15 | 19.15 | 19.13 | 19.13 | 18.67 | - |
25 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.50 | - |
24 Jan 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.47 | - |
23 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.65 | - |
22 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.41 | - |
19 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.13 | - |
18 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.83 | - |
17 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.36 | - |
16 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.55 | - |
15 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.17 | - |
12 Jan 2024 | 19.36 | 19.64 | 19.36 | 19.64 | 19.17 | 8 |
11 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.04 | - |
10 Jan 2024 | 19.33 | 19.34 | 19.33 | 19.34 | 18.87 | 95 |
09 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 18.94 | - |
08 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.69 | - |
05 Jan 2024 | 19.24 | 19.27 | 19.24 | 19.27 | 18.81 | - |
04 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.83 | - |
03 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.09 | - |
02 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.32 | - |
29 Dec 2023 | 19.57 | 19.57 | 19.47 | 19.47 | 19.00 | - |
28 Dec 2023 | 19.50 | 19.65 | 19.50 | 19.65 | 19.18 | 45 |
27 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.05 | - |
22 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 18.82 | - |
21 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 18.98 | - |
20 Dec 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 18.94 | - |
19 Dec 2023 | 19.11 | 19.39 | 19.11 | 19.39 | 18.92 | 6 |
18 Dec 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 18.85 | 10 |
15 Dec 2023 | 19.15 | 19.23 | 19.15 | 19.23 | 18.77 | - |
14 Dec 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 18.85 | - |
13 Dec 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.50 | - |
12 Dec 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.67 | - |
11 Dec 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |