Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
16 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
15 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
14 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
13 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
10 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 103 |
10 May 2024 | 0.222748 Dividend | |||||
09 May 2024 | 17.10 | 17.45 | 17.10 | 17.45 | 17.23 | 3,272 |
08 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | - |
07 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | - |
06 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | - |
03 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | - |
02 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | 1,155 |
01 May 2024 | 16.01 | 16.60 | 16.01 | 16.60 | 16.39 | 2,509 |
30 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | - |
29 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | - |
26 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | 146 |
25 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | 328 |
24 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.34 | - |
23 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.34 | - |
22 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.34 | 100 |
19 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.57 | - |
18 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.57 | - |
17 Apr 2024 | 17.79 | 17.79 | 15.67 | 15.77 | 15.57 | 1,385 |
16 Apr 2024 | 14.87 | 16.22 | 14.87 | 16.22 | 16.01 | 319 |
15 Apr 2024 | 16.11 | 16.49 | 16.11 | 16.49 | 16.28 | 887 |
12 Apr 2024 | 16.51 | 17.66 | 16.51 | 17.66 | 17.43 | 504 |
11 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.73 | 220 |
10 Apr 2024 | 17.11 | 17.11 | 16.93 | 16.93 | 16.71 | 851 |
09 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | 525 |
08 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
05 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
04 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
03 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
02 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
01 Apr 2024 | 19.00 | 19.00 | 18.61 | 18.61 | 18.37 | 444 |
28 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.71 | - |
27 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.71 | - |
26 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.71 | 100 |
25 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | - |
22 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | - |
21 Mar 2024 | 18.23 | 18.50 | 18.23 | 18.50 | 18.26 | 862 |
20 Mar 2024 | 18.00 | 18.37 | 18.00 | 18.37 | 18.14 | 204 |
19 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.74 | - |
18 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.74 | 296 |
15 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.01 | 591 |
14 Mar 2024 | 17.15 | 17.60 | 17.15 | 17.23 | 17.01 | 518 |
13 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
12 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
11 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
08 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
07 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
06 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
05 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
04 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
01 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
29 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
28 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | 100 |
27 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.83 | - |
26 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.83 | 105 |
23 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | - |
22 Feb 2024 | 17.14 | 17.80 | 16.78 | 17.00 | 16.78 | 1,495 |
21 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.82 | 141 |
20 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.82 | 165 |
16 Feb 2024 | 18.46 | 18.46 | 18.25 | 18.25 | 18.02 | 612 |
15 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
14 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
13 Feb 2024 | 18.60 | 18.60 | 17.76 | 17.76 | 17.53 | 778 |
12 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | - |
09 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | - |
08 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | - |
07 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | - |
06 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | 137 |
05 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.95 | 103 |
02 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.02 | 3,003 |
01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | - |
31 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | 120 |
30 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.64 | - |
29 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.64 | - |
26 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.64 | - |
25 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.64 | 320 |
24 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.14 | - |
23 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.14 | - |
22 Jan 2024 | 18.51 | 18.51 | 18.37 | 18.37 | 18.14 | 825 |
19 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.07 | 250 |
18 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
17 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
16 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
12 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
11 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
10 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
09 Jan 2024 | 20.00 | 20.25 | 20.00 | 20.00 | 19.74 | 502 |
08 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.44 | 400 |
05 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.64 | - |
04 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.64 | - |
03 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.64 | - |
02 Jan 2024 | 20.50 | 20.90 | 19.91 | 20.90 | 20.64 | 937 |
29 Dec 2023 | 20.55 | 20.55 | 20.50 | 20.50 | 20.24 | 27,623 |
28 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.03 | - |
27 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.03 | 212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |