Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 282 |
02 May 2024 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | 321 |
30 Apr 2024 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | 337 |
29 Apr 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 91 |
26 Apr 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 121 |
25 Apr 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 33 |
24 Apr 2024 | 19.20 | 19.30 | 18.90 | 18.90 | 18.90 | 460 |
23 Apr 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 306 |
22 Apr 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 400 |
19 Apr 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | 101 |
18 Apr 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 130 |
17 Apr 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 126 |
16 Apr 2024 | 19.00 | 19.30 | 18.90 | 19.10 | 19.10 | 656 |
15 Apr 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 818 |
12 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 220 |
11 Apr 2024 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 583 |
10 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 467 |
09 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 324 |
08 Apr 2024 | 18.60 | 19.00 | 18.60 | 18.90 | 18.90 | 1,083 |
05 Apr 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 181 |
04 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 236 |
03 Apr 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 74 |
02 Apr 2024 | 18.90 | 18.90 | 18.60 | 18.80 | 18.80 | 641 |
28 Mar 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 628 |
27 Mar 2024 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | 419 |
26 Mar 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 81 |
25 Mar 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 258 |
22 Mar 2024 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | 398 |
21 Mar 2024 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 1,152 |
20 Mar 2024 | 18.30 | 18.40 | 18.00 | 18.40 | 18.40 | 447 |
19 Mar 2024 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 250 |
18 Mar 2024 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | 251 |
15 Mar 2024 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | 317 |
14 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 91 |
13 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1 |
12 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 176 |
11 Mar 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 62 |
08 Mar 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 90 |
07 Mar 2024 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | 103 |
06 Mar 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 81 |
05 Mar 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 436 |
04 Mar 2024 | 18.40 | 18.40 | 18.10 | 18.40 | 18.40 | 330 |
01 Mar 2024 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | 101 |
29 Feb 2024 | 18.80 | 18.80 | 18.50 | 18.70 | 18.70 | 462 |
28 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1 |
27 Feb 2024 | 18.90 | 19.00 | 18.80 | 18.80 | 18.80 | 417 |
26 Feb 2024 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 320 |
23 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 41 |
22 Feb 2024 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | 161 |
21 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 46 |
20 Feb 2024 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | 237 |
19 Feb 2024 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | 725 |
16 Feb 2024 | 18.80 | 19.00 | 18.70 | 18.80 | 18.80 | 181 |
15 Feb 2024 | 18.50 | 18.90 | 18.50 | 18.70 | 18.70 | 604 |
14 Feb 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 147 |
13 Feb 2024 | 18.30 | 18.70 | 18.30 | 18.50 | 18.50 | 361 |
12 Feb 2024 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | 500 |
09 Feb 2024 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 331 |
08 Feb 2024 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | 1,089 |
07 Feb 2024 | 18.50 | 18.80 | 18.30 | 18.80 | 18.80 | 840 |
06 Feb 2024 | 18.30 | 18.80 | 18.00 | 18.00 | 18.00 | 1,146 |
05 Feb 2024 | 17.30 | 18.20 | 17.30 | 18.00 | 18.00 | 651 |
02 Feb 2024 | 17.30 | 17.50 | 17.30 | 17.30 | 17.30 | 298 |
01 Feb 2024 | 18.60 | 18.60 | 16.90 | 17.30 | 17.30 | 2,975 |
31 Jan 2024 | 18.60 | 18.70 | 18.30 | 18.60 | 18.60 | 1,514 |
30 Jan 2024 | 17.90 | 19.20 | 17.90 | 18.50 | 18.50 | 2,234 |
29 Jan 2024 | 17.40 | 17.60 | 16.80 | 17.60 | 17.60 | 615 |
26 Jan 2024 | 17.00 | 18.20 | 16.30 | 17.40 | 17.40 | 5,217 |
25 Jan 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 65 |
24 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 31 |
23 Jan 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 91 |
22 Jan 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 88 |
19 Jan 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 3 |
18 Jan 2024 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 274 |
17 Jan 2024 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 446 |
16 Jan 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 263 |
15 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 283 |
12 Jan 2024 | 14.00 | 14.10 | 12.90 | 13.80 | 13.80 | 1,382 |
11 Jan 2024 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 104 |
10 Jan 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 538 |
09 Jan 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 848 |
08 Jan 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 1,200 |
05 Jan 2024 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 868 |
04 Jan 2024 | 14.20 | 14.30 | 12.80 | 14.00 | 14.00 | 2,286 |
03 Jan 2024 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | 1,335 |
02 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 150 |
29 Dec 2023 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 99 |
28 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 117 |
27 Dec 2023 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 419 |
22 Dec 2023 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 785 |
21 Dec 2023 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | 393 |
20 Dec 2023 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 100 |
19 Dec 2023 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 461 |
18 Dec 2023 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 243 |
15 Dec 2023 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 241 |
14 Dec 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 84 |
13 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2 |
12 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 204 |
11 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 69 |
08 Dec 2023 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 161 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |