Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.17 | 16.18 | 16.11 | 16.12 | 16.12 | - |
02 May 2024 | 15.87 | 15.89 | 15.85 | 15.89 | 15.89 | - |
30 Apr 2024 | 15.72 | 15.72 | 15.63 | 15.63 | 15.63 | - |
29 Apr 2024 | 15.67 | 15.67 | 15.49 | 15.56 | 15.56 | - |
26 Apr 2024 | 15.67 | 15.68 | 15.52 | 15.53 | 15.53 | - |
25 Apr 2024 | 15.71 | 15.72 | 15.61 | 15.62 | 15.62 | - |
24 Apr 2024 | 15.96 | 15.96 | 15.71 | 15.71 | 15.71 | - |
23 Apr 2024 | 15.76 | 15.88 | 15.72 | 15.88 | 15.88 | - |
22 Apr 2024 | 15.48 | 15.62 | 15.48 | 15.58 | 15.58 | - |
19 Apr 2024 | 15.30 | 15.30 | 15.18 | 15.18 | 15.18 | - |
18 Apr 2024 | 15.52 | 15.52 | 15.36 | 15.38 | 15.38 | - |
17 Apr 2024 | 15.44 | 15.45 | 15.35 | 15.36 | 15.36 | - |
16 Apr 2024 | 15.52 | 15.52 | 15.32 | 15.37 | 15.37 | - |
15 Apr 2024 | 15.77 | 15.78 | 15.66 | 15.66 | 15.66 | - |
12 Apr 2024 | 15.79 | 15.82 | 15.43 | 15.56 | 15.56 | - |
11 Apr 2024 | 15.89 | 15.89 | 15.80 | 15.89 | 15.89 | - |
10 Apr 2024 | 16.15 | 16.16 | 15.89 | 15.92 | 15.92 | - |
09 Apr 2024 | 15.98 | 16.04 | 15.72 | 15.74 | 15.74 | - |
08 Apr 2024 | 15.81 | 15.82 | 15.68 | 15.68 | 15.68 | - |
05 Apr 2024 | 15.78 | 15.78 | 15.67 | 15.77 | 15.77 | - |
04 Apr 2024 | 15.80 | 15.80 | 15.56 | 15.56 | 15.56 | - |
03 Apr 2024 | 15.61 | 15.61 | 15.44 | 15.48 | 15.48 | - |
02 Apr 2024 | 15.67 | 15.70 | 15.63 | 15.65 | 15.65 | - |
28 Mar 2024 | 15.57 | 15.63 | 15.55 | 15.57 | 15.57 | - |
27 Mar 2024 | 15.65 | 15.65 | 15.54 | 15.61 | 15.61 | - |
26 Mar 2024 | 15.84 | 15.89 | 15.82 | 15.82 | 15.82 | - |
25 Mar 2024 | 15.95 | 15.97 | 15.94 | 15.94 | 15.94 | - |
22 Mar 2024 | 15.74 | 15.75 | 15.73 | 15.73 | 15.73 | - |
21 Mar 2024 | 16.17 | 16.19 | 16.13 | 16.14 | 16.14 | - |
20 Mar 2024 | 15.76 | 15.92 | 15.76 | 15.92 | 15.92 | - |
19 Mar 2024 | 15.60 | 15.64 | 15.60 | 15.64 | 15.64 | - |
18 Mar 2024 | 15.84 | 15.84 | 15.73 | 15.76 | 15.76 | - |
15 Mar 2024 | 15.79 | 15.79 | 15.65 | 15.67 | 15.67 | - |
14 Mar 2024 | 15.99 | 16.02 | 15.64 | 15.64 | 15.64 | - |
13 Mar 2024 | 16.49 | 16.50 | 16.43 | 16.46 | 16.46 | - |
12 Mar 2024 | 16.29 | 16.36 | 16.25 | 16.36 | 16.36 | - |
11 Mar 2024 | 16.22 | 16.22 | 16.19 | 16.22 | 16.22 | - |
08 Mar 2024 | 16.72 | 16.74 | 16.64 | 16.64 | 16.64 | - |
07 Mar 2024 | 16.30 | 16.42 | 16.28 | 16.28 | 16.28 | - |
06 Mar 2024 | 16.11 | 16.27 | 16.11 | 16.21 | 16.21 | - |
05 Mar 2024 | 15.85 | 15.88 | 15.81 | 15.81 | 15.81 | - |
04 Mar 2024 | 15.97 | 15.97 | 15.85 | 15.85 | 15.85 | - |
01 Mar 2024 | 15.80 | 15.83 | 15.77 | 15.83 | 15.83 | - |
29 Feb 2024 | 15.73 | 15.73 | 15.67 | 15.68 | 15.68 | - |
28 Feb 2024 | 15.53 | 15.53 | 15.49 | 15.50 | 15.50 | - |
27 Feb 2024 | 15.70 | 15.70 | 15.66 | 15.67 | 15.67 | - |
26 Feb 2024 | 15.55 | 15.58 | 15.44 | 15.44 | 15.44 | - |
23 Feb 2024 | 15.55 | 15.57 | 15.43 | 15.46 | 15.46 | - |
22 Feb 2024 | 15.65 | 15.65 | 15.37 | 15.42 | 15.42 | - |
21 Feb 2024 | 15.68 | 15.68 | 15.42 | 15.43 | 15.43 | - |
20 Feb 2024 | 15.65 | 15.66 | 15.34 | 15.34 | 15.34 | - |
19 Feb 2024 | 15.31 | 15.33 | 15.30 | 15.30 | 15.30 | - |
16 Feb 2024 | 14.73 | 14.75 | 14.49 | 14.66 | 14.66 | - |
15 Feb 2024 | 14.67 | 14.69 | 14.57 | 14.61 | 14.61 | - |
14 Feb 2024 | 14.52 | 14.52 | 14.45 | 14.51 | 14.51 | - |
13 Feb 2024 | 14.76 | 14.76 | 14.43 | 14.43 | 14.43 | - |
12 Feb 2024 | 14.59 | 14.64 | 14.58 | 14.58 | 14.58 | - |
09 Feb 2024 | 14.56 | 14.58 | 14.46 | 14.46 | 14.46 | - |
08 Feb 2024 | 14.66 | 14.66 | 14.63 | 14.63 | 14.63 | - |
07 Feb 2024 | 14.63 | 14.63 | 14.39 | 14.43 | 14.43 | - |
06 Feb 2024 | 14.58 | 14.58 | 14.54 | 14.56 | 14.56 | - |
05 Feb 2024 | 14.59 | 14.59 | 14.43 | 14.43 | 14.43 | - |
02 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
01 Feb 2024 | 14.35 | 14.38 | 14.31 | 14.38 | 14.38 | - |
31 Jan 2024 | 14.45 | 14.48 | 14.45 | 14.48 | 14.48 | - |
30 Jan 2024 | 14.48 | 14.48 | 14.30 | 14.35 | 14.35 | - |
29 Jan 2024 | 14.41 | 14.48 | 14.41 | 14.48 | 14.48 | - |
26 Jan 2024 | 14.41 | 14.41 | 14.28 | 14.28 | 14.28 | - |
25 Jan 2024 | 14.30 | 14.39 | 14.29 | 14.39 | 14.39 | - |
24 Jan 2024 | 14.25 | 14.30 | 14.22 | 14.22 | 14.22 | - |
23 Jan 2024 | 14.29 | 14.33 | 14.27 | 14.33 | 14.33 | - |
22 Jan 2024 | 13.95 | 14.12 | 13.95 | 14.07 | 14.07 | - |
19 Jan 2024 | 14.02 | 14.15 | 14.02 | 14.15 | 14.15 | - |
18 Jan 2024 | 13.79 | 13.91 | 13.79 | 13.91 | 13.91 | - |
17 Jan 2024 | 13.77 | 13.77 | 13.58 | 13.60 | 13.60 | - |
16 Jan 2024 | 14.00 | 14.00 | 13.84 | 13.86 | 13.86 | - |
15 Jan 2024 | 14.15 | 14.15 | 14.12 | 14.13 | 14.13 | - |
12 Jan 2024 | 14.14 | 14.17 | 14.12 | 14.15 | 14.15 | - |
11 Jan 2024 | 14.21 | 14.21 | 14.04 | 14.13 | 14.13 | - |
10 Jan 2024 | 13.92 | 13.96 | 13.80 | 13.96 | 13.96 | - |
09 Jan 2024 | 14.05 | 14.05 | 13.94 | 13.97 | 13.97 | - |
08 Jan 2024 | 13.99 | 13.99 | 13.85 | 13.97 | 13.97 | - |
05 Jan 2024 | 13.97 | 13.99 | 13.88 | 13.88 | 13.88 | - |
04 Jan 2024 | 13.87 | 13.87 | 13.71 | 13.71 | 13.71 | - |
03 Jan 2024 | 14.02 | 14.02 | 13.86 | 13.86 | 13.86 | - |
02 Jan 2024 | 14.18 | 14.18 | 13.98 | 13.98 | 13.98 | - |
29 Dec 2023 | 13.98 | 13.98 | 13.82 | 13.82 | 13.82 | - |
28 Dec 2023 | 14.16 | 14.17 | 14.04 | 14.04 | 14.04 | - |
27 Dec 2023 | 14.15 | 14.15 | 14.08 | 14.10 | 14.10 | - |
22 Dec 2023 | 14.03 | 14.03 | 13.95 | 13.96 | 13.96 | - |
21 Dec 2023 | 14.06 | 14.06 | 13.91 | 13.92 | 13.92 | - |
20 Dec 2023 | 14.04 | 14.13 | 13.96 | 13.96 | 13.96 | - |
19 Dec 2023 | 13.73 | 13.92 | 13.73 | 13.86 | 13.86 | - |
18 Dec 2023 | 13.65 | 13.72 | 13.62 | 13.62 | 13.62 | - |
15 Dec 2023 | 13.57 | 13.65 | 13.57 | 13.63 | 13.63 | - |
14 Dec 2023 | 13.72 | 13.72 | 13.42 | 13.42 | 13.42 | - |
13 Dec 2023 | 13.46 | 13.58 | 13.35 | 13.58 | 13.58 | - |
12 Dec 2023 | 13.43 | 13.46 | 13.36 | 13.46 | 13.46 | - |
11 Dec 2023 | 13.33 | 13.38 | 13.31 | 13.38 | 13.38 | - |
08 Dec 2023 | 13.46 | 13.46 | 13.41 | 13.45 | 13.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |