Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 536 |
08 May 2024 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 536 |
07 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 151 |
06 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
03 May 2024 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | 326 |
02 May 2024 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | 317 |
30 Apr 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 125 |
29 Apr 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 976 |
26 Apr 2024 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 176 |
25 Apr 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 967 |
24 Apr 2024 | 15.40 | 15.40 | 15.10 | 15.40 | 15.40 | 1,816 |
23 Apr 2024 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | 57 |
22 Apr 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 104 |
19 Apr 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1,051 |
18 Apr 2024 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 464 |
17 Apr 2024 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | 246 |
16 Apr 2024 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 691 |
15 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 635 |
12 Apr 2024 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 1,147 |
11 Apr 2024 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | 158 |
10 Apr 2024 | 17.00 | 17.00 | 15.60 | 15.70 | 15.70 | 2,252 |
09 Apr 2024 | 15.80 | 16.80 | 15.80 | 16.80 | 16.80 | 500 |
08 Apr 2024 | 15.10 | 15.50 | 14.40 | 15.50 | 15.50 | 1,996 |
05 Apr 2024 | 14.40 | 15.20 | 14.30 | 15.20 | 15.20 | 2,419 |
04 Apr 2024 | 13.90 | 14.20 | 13.60 | 14.20 | 14.20 | 3,076 |
03 Apr 2024 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 367 |
02 Apr 2024 | 14.00 | 14.10 | 13.70 | 14.00 | 14.00 | 3,717 |
28 Mar 2024 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 359 |
27 Mar 2024 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 1,216 |
26 Mar 2024 | 13.30 | 13.80 | 13.30 | 13.70 | 13.70 | 1,860 |
25 Mar 2024 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | 1,130 |
22 Mar 2024 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 1,634 |
21 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
20 Mar 2024 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 1,985 |
19 Mar 2024 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | 1,163 |
18 Mar 2024 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 72 |
15 Mar 2024 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 279 |
14 Mar 2024 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | 1,154 |
13 Mar 2024 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 636 |
12 Mar 2024 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | 423 |
11 Mar 2024 | 14.10 | 14.20 | 13.70 | 13.90 | 13.90 | 1,950 |
08 Mar 2024 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | 737 |
07 Mar 2024 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 2,079 |
06 Mar 2024 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | 474 |
05 Mar 2024 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 517 |
04 Mar 2024 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | 437 |
01 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
29 Feb 2024 | 14.60 | 14.70 | 14.20 | 14.40 | 14.40 | 2,637 |
28 Feb 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 531 |
27 Feb 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 50 |
26 Feb 2024 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 1,114 |
23 Feb 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 100 |
22 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
21 Feb 2024 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 460 |
20 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 40 |
19 Feb 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 40 |
16 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
15 Feb 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 788 |
14 Feb 2024 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 179 |
13 Feb 2024 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 348 |
12 Feb 2024 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 572 |
09 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
08 Feb 2024 | 15.40 | 15.40 | 15.00 | 15.20 | 15.20 | 587 |
07 Feb 2024 | 15.50 | 15.50 | 15.10 | 15.40 | 15.40 | 815 |
06 Feb 2024 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | 501 |
05 Feb 2024 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | 513 |
02 Feb 2024 | 15.70 | 15.70 | 15.40 | 15.70 | 15.70 | 423 |
01 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
31 Jan 2024 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 306 |
30 Jan 2024 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 525 |
29 Jan 2024 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | 759 |
26 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
25 Jan 2024 | 14.90 | 15.60 | 14.80 | 15.40 | 15.40 | 1,280 |
24 Jan 2024 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 506 |
23 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 917 |
22 Jan 2024 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | 153 |
19 Jan 2024 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | 285 |
18 Jan 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 24 |
17 Jan 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 577 |
16 Jan 2024 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 892 |
15 Jan 2024 | 14.80 | 15.00 | 14.60 | 14.90 | 14.90 | 1,681 |
12 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 472 |
11 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
10 Jan 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 423 |
09 Jan 2024 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | 71 |
08 Jan 2024 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | 786 |
05 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 42 |
04 Jan 2024 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | 338 |
03 Jan 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 96 |
02 Jan 2024 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | 561 |
29 Dec 2023 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 252 |
28 Dec 2023 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 559 |
27 Dec 2023 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 1,649 |
22 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
21 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
20 Dec 2023 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | 142 |
19 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
18 Dec 2023 | 15.90 | 15.90 | 15.10 | 15.10 | 15.10 | 420 |
15 Dec 2023 | 14.00 | 15.80 | 14.00 | 15.70 | 15.70 | 3,361 |
14 Dec 2023 | 13.60 | 14.30 | 13.60 | 14.30 | 14.30 | 1,979 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |