Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.00 | 15.74 | 14.99 | 15.74 | 15.74 | - |
02 May 2024 | 14.64 | 15.23 | 14.63 | 15.18 | 15.18 | - |
30 Apr 2024 | 15.23 | 15.52 | 15.22 | 15.22 | 15.22 | - |
29 Apr 2024 | 15.19 | 15.46 | 15.19 | 15.46 | 15.46 | - |
26 Apr 2024 | 15.15 | 15.35 | 15.02 | 15.31 | 15.31 | 190 |
25 Apr 2024 | 14.81 | 15.22 | 14.81 | 14.90 | 14.90 | - |
24 Apr 2024 | 15.35 | 15.40 | 15.05 | 15.05 | 15.05 | - |
23 Apr 2024 | 15.10 | 15.40 | 15.02 | 15.40 | 15.40 | - |
22 Apr 2024 | 14.66 | 15.36 | 14.66 | 15.27 | 15.27 | - |
19 Apr 2024 | 14.57 | 14.90 | 14.57 | 14.90 | 14.90 | - |
18 Apr 2024 | 14.58 | 15.01 | 14.58 | 15.01 | 15.01 | - |
17 Apr 2024 | 14.57 | 14.93 | 14.57 | 14.80 | 14.80 | - |
16 Apr 2024 | 14.70 | 14.98 | 14.66 | 14.88 | 14.88 | - |
15 Apr 2024 | 14.65 | 15.19 | 14.65 | 15.13 | 15.13 | - |
12 Apr 2024 | 14.61 | 15.23 | 14.61 | 14.89 | 14.89 | - |
11 Apr 2024 | 14.36 | 14.85 | 14.35 | 14.69 | 14.69 | - |
10 Apr 2024 | 14.43 | 15.14 | 14.43 | 14.65 | 14.65 | - |
09 Apr 2024 | 14.62 | 14.94 | 14.40 | 14.40 | 14.40 | 2,000 |
08 Apr 2024 | 14.60 | 14.96 | 14.58 | 14.92 | 14.92 | - |
05 Apr 2024 | 14.62 | 14.84 | 14.61 | 14.84 | 14.84 | - |
04 Apr 2024 | 14.63 | 15.05 | 14.63 | 15.05 | 15.05 | - |
03 Apr 2024 | 14.45 | 14.88 | 14.45 | 14.88 | 14.88 | - |
02 Apr 2024 | 15.10 | 15.20 | 14.97 | 14.98 | 14.98 | - |
28 Mar 2024 | 14.91 | 15.34 | 14.90 | 15.34 | 15.34 | - |
27 Mar 2024 | 14.79 | 15.16 | 14.79 | 15.15 | 15.15 | - |
26 Mar 2024 | 14.88 | 15.10 | 14.86 | 15.07 | 15.07 | - |
25 Mar 2024 | 15.28 | 15.35 | 15.11 | 15.14 | 15.14 | 83 |
22 Mar 2024 | 15.25 | 15.61 | 15.24 | 15.56 | 15.56 | - |
21 Mar 2024 | 15.02 | 15.56 | 15.02 | 15.54 | 15.54 | - |
20 Mar 2024 | 14.40 | 15.14 | 14.40 | 15.14 | 15.14 | - |
19 Mar 2024 | 14.77 | 14.96 | 14.77 | 14.89 | 14.89 | 170 |
18 Mar 2024 | 14.60 | 15.20 | 14.60 | 15.03 | 15.03 | - |
15 Mar 2024 | 14.81 | 15.05 | 14.81 | 14.87 | 14.87 | - |
14 Mar 2024 | 14.91 | 15.29 | 14.66 | 14.98 | 14.98 | 1,116 |
13 Mar 2024 | 15.09 | 15.48 | 15.09 | 15.19 | 15.19 | - |
12 Mar 2024 | 15.85 | 15.85 | 15.40 | 15.63 | 15.63 | - |
11 Mar 2024 | 15.65 | 16.05 | 15.64 | 16.01 | 16.01 | - |
08 Mar 2024 | 15.90 | 15.97 | 15.81 | 15.97 | 15.97 | - |
07 Mar 2024 | 15.64 | 16.45 | 15.61 | 16.07 | 16.07 | 230 |
06 Mar 2024 | 15.82 | 16.33 | 15.82 | 15.89 | 15.89 | - |
05 Mar 2024 | 15.85 | 16.18 | 15.85 | 16.10 | 16.10 | - |
04 Mar 2024 | 15.86 | 16.28 | 15.86 | 16.25 | 16.25 | - |
01 Mar 2024 | 15.73 | 16.34 | 15.73 | 16.09 | 16.09 | 20 |
29 Feb 2024 | 15.22 | 15.90 | 15.13 | 15.90 | 15.90 | - |
28 Feb 2024 | 15.69 | 15.77 | 15.56 | 15.56 | 15.56 | - |
27 Feb 2024 | 15.90 | 16.07 | 15.47 | 15.47 | 15.47 | - |
26 Feb 2024 | 16.00 | 16.15 | 15.96 | 16.15 | 16.15 | - |
23 Feb 2024 | 16.28 | 16.56 | 16.28 | 16.49 | 16.49 | - |
22 Feb 2024 | 16.36 | 16.52 | 16.35 | 16.45 | 16.45 | - |
21 Feb 2024 | 16.34 | 16.65 | 16.34 | 16.50 | 16.50 | - |
20 Feb 2024 | 16.19 | 16.76 | 16.19 | 16.61 | 16.61 | - |
19 Feb 2024 | 16.32 | 16.66 | 16.32 | 16.45 | 16.45 | - |
16 Feb 2024 | 16.45 | 16.69 | 16.45 | 16.55 | 16.55 | - |
15 Feb 2024 | 16.26 | 16.66 | 16.25 | 16.60 | 16.60 | - |
14 Feb 2024 | 15.59 | 16.57 | 15.59 | 16.47 | 16.47 | - |
13 Feb 2024 | 16.25 | 16.49 | 15.87 | 15.94 | 15.94 | - |
12 Feb 2024 | 16.16 | 16.50 | 16.16 | 16.50 | 16.50 | - |
09 Feb 2024 | 15.76 | 16.36 | 15.76 | 16.36 | 16.36 | 200 |
08 Feb 2024 | 16.35 | 16.83 | 16.08 | 16.08 | 16.08 | - |
07 Feb 2024 | 16.34 | 16.88 | 16.34 | 16.75 | 16.75 | - |
06 Feb 2024 | 16.23 | 16.64 | 16.23 | 16.59 | 16.59 | - |
05 Feb 2024 | 16.70 | 16.95 | 16.39 | 16.42 | 16.42 | - |
02 Feb 2024 | 16.75 | 17.15 | 16.74 | 16.95 | 16.95 | - |
01 Feb 2024 | 16.74 | 17.28 | 16.73 | 16.92 | 16.92 | 20 |
31 Jan 2024 | 16.56 | 17.13 | 16.56 | 17.10 | 17.10 | - |
30 Jan 2024 | 16.73 | 16.75 | 16.61 | 16.75 | 16.75 | - |
29 Jan 2024 | 17.00 | 17.15 | 16.94 | 16.95 | 16.95 | - |
26 Jan 2024 | 16.60 | 17.24 | 16.60 | 17.24 | 17.24 | - |
25 Jan 2024 | 16.70 | 17.07 | 16.70 | 17.07 | 17.07 | - |
24 Jan 2024 | 16.93 | 16.99 | 16.87 | 16.96 | 16.96 | - |
23 Jan 2024 | 17.17 | 17.58 | 17.08 | 17.08 | 17.08 | 315 |
22 Jan 2024 | 16.60 | 17.34 | 16.60 | 17.34 | 17.34 | - |
19 Jan 2024 | 16.45 | 16.91 | 16.45 | 16.91 | 16.91 | - |
18 Jan 2024 | 16.14 | 16.59 | 16.13 | 16.59 | 16.59 | - |
17 Jan 2024 | 16.63 | 16.71 | 16.34 | 16.34 | 16.34 | 20 |
16 Jan 2024 | 16.41 | 17.04 | 16.38 | 16.97 | 16.97 | - |
15 Jan 2024 | 16.41 | 16.73 | 16.41 | 16.73 | 16.73 | - |
12 Jan 2024 | 16.52 | 17.30 | 16.52 | 16.56 | 16.56 | 100 |
11 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
10 Jan 2024 | 15.93 | 16.98 | 15.93 | 16.80 | 16.80 | 50 |
09 Jan 2024 | 16.42 | 16.78 | 16.42 | 16.78 | 16.78 | 250 |
08 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
05 Jan 2024 | 15.81 | 16.16 | 15.81 | 16.16 | 16.16 | - |
04 Jan 2024 | 15.48 | 16.13 | 15.48 | 16.13 | 16.13 | - |
03 Jan 2024 | 15.48 | 16.06 | 15.48 | 16.06 | 16.06 | 300 |
02 Jan 2024 | 15.69 | 16.06 | 15.69 | 15.78 | 15.78 | - |
29 Dec 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
28 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
27 Dec 2023 | 15.48 | 15.92 | 15.48 | 15.85 | 15.85 | - |
22 Dec 2023 | 15.65 | 15.85 | 15.65 | 15.80 | 15.80 | 240 |
21 Dec 2023 | 15.75 | 15.97 | 15.75 | 15.77 | 15.77 | 110 |
20 Dec 2023 | 15.45 | 16.15 | 15.45 | 16.15 | 16.15 | 100 |
19 Dec 2023 | 15.35 | 15.86 | 15.35 | 15.86 | 15.86 | - |
18 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
15 Dec 2023 | 15.56 | 15.94 | 15.56 | 15.84 | 15.84 | - |
14 Dec 2023 | 14.83 | 15.96 | 14.82 | 15.66 | 15.66 | 255 |
13 Dec 2023 | 14.39 | 15.11 | 14.39 | 14.97 | 14.97 | - |
12 Dec 2023 | 15.05 | 15.35 | 15.00 | 15.00 | 15.00 | - |
11 Dec 2023 | 14.95 | 15.23 | 14.95 | 15.22 | 15.22 | - |
08 Dec 2023 | 14.93 | 15.27 | 14.93 | 15.19 | 15.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |