Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.14 | 16.20 | 16.14 | 16.20 | 16.20 | 1,736 |
16 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
15 May 2024 | 15.87 | 15.92 | 15.87 | 15.92 | 15.92 | - |
14 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
13 May 2024 | 16.08 | 16.60 | 16.08 | 16.60 | 16.60 | 500 |
10 May 2024 | 16.05 | 16.05 | 16.04 | 16.04 | 16.04 | - |
09 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
09 May 2024 | 0.15 Dividend | |||||
08 May 2024 | 16.65 | 16.65 | 16.27 | 16.27 | 16.12 | - |
07 May 2024 | 16.75 | 16.76 | 16.75 | 16.76 | 16.60 | 150 |
06 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.21 | - |
03 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.73 | - |
02 May 2024 | 15.47 | 15.60 | 15.47 | 15.60 | 15.46 | - |
30 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.37 | - |
29 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.33 | - |
26 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.22 | 80 |
25 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.47 | - |
24 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.50 | - |
23 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.30 | - |
22 Apr 2024 | 15.21 | 15.25 | 15.21 | 15.25 | 15.11 | - |
19 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.91 | - |
18 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.08 | - |
17 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.01 | - |
16 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.00 | - |
15 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.46 | - |
12 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.40 | - |
11 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.39 | - |
10 Apr 2024 | 15.78 | 15.78 | 15.56 | 15.56 | 15.42 | - |
09 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.59 | - |
08 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.38 | - |
05 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.34 | - |
04 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.36 | - |
03 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.17 | - |
02 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.33 | - |
28 Mar 2024 | 15.42 | 15.43 | 15.42 | 15.43 | 15.29 | 308 |
27 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.21 | - |
26 Mar 2024 | 15.51 | 15.55 | 15.51 | 15.51 | 15.37 | - |
25 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.48 | - |
22 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.47 | - |
21 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.68 | - |
20 Mar 2024 | 15.41 | 15.43 | 15.41 | 15.43 | 15.29 | - |
19 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.28 | - |
18 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.41 | - |
15 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.35 | - |
14 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | 250 |
13 Mar 2024 | 16.31 | 16.31 | 16.29 | 16.29 | 16.14 | 1,050 |
12 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.86 | - |
11 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.86 | - |
08 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | - |
07 Mar 2024 | 16.01 | 16.02 | 16.00 | 16.02 | 15.87 | - |
06 Mar 2024 | 15.84 | 16.00 | 15.84 | 16.00 | 15.85 | - |
05 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.46 | - |
04 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.58 | - |
01 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.46 | - |
29 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.42 | - |
28 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.30 | - |
27 Feb 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.18 | - |
26 Feb 2024 | 15.18 | 15.40 | 15.18 | 15.40 | 15.26 | - |
23 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.29 | - |
22 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.23 | - |
21 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.19 | - |
20 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.25 | - |
19 Feb 2024 | 14.95 | 14.97 | 14.95 | 14.97 | 14.83 | - |
16 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.46 | - |
15 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.31 | - |
14 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.14 | - |
13 Feb 2024 | 14.56 | 14.56 | 14.21 | 14.21 | 14.08 | - |
12 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | - |
09 Feb 2024 | 14.40 | 14.43 | 14.40 | 14.43 | 14.30 | - |
08 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.33 | - |
07 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.30 | - |
06 Feb 2024 | 14.22 | 14.22 | 14.20 | 14.21 | 14.08 | - |
05 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.19 | - |
02 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.16 | - |
01 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | - |
31 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.24 | - |
30 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.13 | - |
29 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.12 | - |
26 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.99 | - |
25 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.90 | - |
24 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.84 | - |
23 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.90 | - |
22 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.75 | - |
19 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.60 | - |
18 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.37 | - |
17 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.42 | - |
16 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | - |
15 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.74 | - |
12 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.74 | - |
11 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | - |
10 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | - |
09 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.73 | - |
08 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.61 | - |
05 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.59 | - |
04 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | - |
03 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | - |
02 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.86 | - |
29 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | - |
28 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.75 | - |
27 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |