Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 30 |
03 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
02 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
30 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
29 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
26 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
25 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
24 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
23 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
22 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
19 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
17 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
16 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
15 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
12 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
11 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 30 |
10 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
09 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
08 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
05 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
04 Apr 2024 | 17.10 | 17.38 | 17.10 | 17.38 | 17.38 | 100 |
03 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
02 Apr 2024 | 18.35 | 18.43 | 18.35 | 18.43 | 18.43 | 500 |
28 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
27 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
26 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
25 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
22 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
21 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
20 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
19 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
18 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
15 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
14 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
13 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
12 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
11 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
08 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
07 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
06 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
05 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
04 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
01 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
29 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
28 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
27 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
26 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
23 Feb 2024 | 19.80 | 20.08 | 19.80 | 20.08 | 20.08 | 25 |
22 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
21 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
20 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
19 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
16 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.74 | - |
14 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.76 | - |
13 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.61 | - |
12 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.26 | - |
09 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.56 | - |
08 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.79 | - |
07 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.04 | - |
06 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.18 | - |
05 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.55 | - |
02 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.99 | - |
01 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.56 | - |
31 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.69 | - |
30 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.59 | - |
29 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.66 | - |
26 Jan 2024 | 21.01 | 21.33 | 21.01 | 21.33 | 21.06 | 50 |
25 Jan 2024 | 20.50 | 20.74 | 20.50 | 20.74 | 20.48 | 150 |
24 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.66 | - |
23 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.30 | - |
22 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.90 | - |
19 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.93 | - |
18 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.99 | - |
17 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.53 | - |
16 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.84 | - |
15 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.43 | - |
12 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.43 | - |
11 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.11 | - |
10 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.51 | - |
09 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.05 | - |
08 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.34 | - |
05 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.62 | - |
04 Jan 2024 | 23.29 | 23.29 | 21.00 | 21.83 | 21.56 | 390 |
03 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.85 | - |
02 Jan 2024 | 23.59 | 24.25 | 23.59 | 24.25 | 23.95 | 100 |
29 Dec 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.63 | - |
28 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.80 | 13 |
27 Dec 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.68 | - |
22 Dec 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.18 | - |
21 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 22.85 | - |
20 Dec 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.32 | - |
19 Dec 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 22.41 | - |
18 Dec 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 22.72 | - |
15 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.49 | - |
14 Dec 2023 | 22.58 | 23.29 | 22.58 | 23.29 | 23.00 | 260 |
13 Dec 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 20.91 | - |
12 Dec 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 20.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |