Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 90 |
03 May 2024 | 14.38 | 14.38 | 13.98 | 13.98 | 13.98 | - |
02 May 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
30 Apr 2024 | 14.32 | 14.50 | 14.32 | 14.50 | 14.50 | - |
29 Apr 2024 | 14.34 | 14.40 | 14.34 | 14.40 | 14.40 | - |
26 Apr 2024 | 14.10 | 14.16 | 14.10 | 14.16 | 14.16 | - |
25 Apr 2024 | 13.84 | 14.10 | 13.84 | 14.10 | 14.10 | - |
24 Apr 2024 | 14.08 | 14.08 | 13.86 | 13.86 | 13.86 | - |
23 Apr 2024 | 13.62 | 14.06 | 13.62 | 14.06 | 14.06 | - |
22 Apr 2024 | 13.48 | 13.56 | 13.48 | 13.56 | 13.56 | - |
19 Apr 2024 | 13.36 | 13.40 | 13.36 | 13.40 | 13.40 | - |
18 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
17 Apr 2024 | 13.32 | 13.34 | 13.32 | 13.34 | 13.34 | - |
16 Apr 2024 | 13.46 | 13.46 | 13.30 | 13.30 | 13.30 | - |
15 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
12 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
11 Apr 2024 | 14.10 | 14.10 | 13.88 | 13.88 | 13.88 | - |
10 Apr 2024 | 14.14 | 14.14 | 14.02 | 14.02 | 14.02 | - |
09 Apr 2024 | 14.04 | 14.04 | 13.96 | 13.96 | 13.96 | - |
08 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
05 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
04 Apr 2024 | 13.86 | 14.00 | 13.86 | 14.00 | 14.00 | - |
03 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
02 Apr 2024 | 14.28 | 14.28 | 13.84 | 13.84 | 13.84 | - |
28 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
27 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 90 |
26 Mar 2024 | 14.02 | 14.16 | 14.02 | 14.16 | 14.16 | - |
25 Mar 2024 | 14.18 | 14.18 | 14.08 | 14.08 | 14.08 | - |
22 Mar 2024 | 14.08 | 14.12 | 14.08 | 14.12 | 14.12 | - |
21 Mar 2024 | 13.80 | 14.12 | 13.80 | 14.12 | 14.12 | - |
20 Mar 2024 | 13.86 | 13.86 | 13.76 | 13.76 | 13.76 | - |
19 Mar 2024 | 13.86 | 13.88 | 13.86 | 13.88 | 13.88 | - |
18 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
15 Mar 2024 | 14.54 | 14.54 | 14.30 | 14.30 | 14.30 | - |
14 Mar 2024 | 15.22 | 15.22 | 14.64 | 14.64 | 14.64 | - |
13 Mar 2024 | 14.72 | 14.82 | 14.72 | 14.82 | 14.82 | - |
12 Mar 2024 | 14.52 | 14.60 | 14.52 | 14.60 | 14.60 | 100 |
11 Mar 2024 | 14.44 | 14.50 | 14.44 | 14.50 | 14.50 | - |
08 Mar 2024 | 14.50 | 14.50 | 14.38 | 14.38 | 14.38 | - |
07 Mar 2024 | 14.62 | 14.66 | 14.62 | 14.66 | 14.66 | - |
06 Mar 2024 | 14.72 | 14.72 | 14.60 | 14.60 | 14.60 | - |
05 Mar 2024 | 14.96 | 14.96 | 14.70 | 14.70 | 14.70 | - |
04 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
01 Mar 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - |
29 Feb 2024 | 14.80 | 14.86 | 14.80 | 14.86 | 14.86 | - |
28 Feb 2024 | 15.10 | 15.10 | 14.72 | 14.72 | 14.72 | - |
27 Feb 2024 | 15.08 | 15.08 | 15.06 | 15.06 | 15.06 | 200 |
26 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
23 Feb 2024 | 15.10 | 15.10 | 15.08 | 15.08 | 15.08 | - |
22 Feb 2024 | 15.20 | 15.20 | 15.08 | 15.08 | 15.08 | - |
21 Feb 2024 | 15.08 | 15.14 | 15.08 | 15.14 | 15.14 | - |
20 Feb 2024 | 15.28 | 15.28 | 15.08 | 15.08 | 15.08 | - |
19 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
16 Feb 2024 | 15.30 | 15.54 | 15.30 | 15.54 | 15.54 | - |
15 Feb 2024 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | - |
14 Feb 2024 | 14.60 | 14.66 | 14.60 | 14.66 | 14.66 | - |
13 Feb 2024 | 14.86 | 14.86 | 14.66 | 14.66 | 14.66 | 215 |
12 Feb 2024 | 14.32 | 14.68 | 14.32 | 14.68 | 14.68 | - |
09 Feb 2024 | 14.64 | 14.64 | 14.42 | 14.42 | 14.42 | - |
08 Feb 2024 | 14.60 | 14.88 | 14.60 | 14.74 | 14.74 | 250 |
07 Feb 2024 | 14.80 | 14.80 | 14.54 | 14.54 | 14.54 | - |
06 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
05 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
02 Feb 2024 | 17.24 | 17.38 | 16.98 | 16.98 | 16.98 | 250 |
01 Feb 2024 | 17.20 | 17.32 | 17.20 | 17.32 | 17.32 | - |
31 Jan 2024 | 17.16 | 17.24 | 17.16 | 17.24 | 17.24 | - |
30 Jan 2024 | 16.94 | 17.14 | 16.94 | 17.14 | 17.14 | - |
29 Jan 2024 | 16.84 | 16.92 | 16.84 | 16.92 | 16.92 | 500 |
26 Jan 2024 | 16.52 | 16.84 | 16.52 | 16.84 | 16.84 | - |
25 Jan 2024 | 16.56 | 16.56 | 16.48 | 16.48 | 16.48 | - |
24 Jan 2024 | 16.62 | 16.74 | 16.62 | 16.74 | 16.74 | - |
23 Jan 2024 | 16.48 | 16.66 | 16.48 | 16.66 | 16.66 | - |
22 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
19 Jan 2024 | 16.48 | 16.48 | 16.12 | 16.12 | 16.12 | - |
18 Jan 2024 | 16.14 | 16.28 | 16.14 | 16.28 | 16.28 | - |
17 Jan 2024 | 16.06 | 16.20 | 16.06 | 16.20 | 16.20 | - |
16 Jan 2024 | 16.74 | 16.74 | 16.30 | 16.30 | 16.30 | - |
15 Jan 2024 | 17.00 | 17.00 | 16.78 | 16.78 | 16.78 | - |
12 Jan 2024 | 16.94 | 16.94 | 16.86 | 16.86 | 16.86 | 146 |
11 Jan 2024 | 17.00 | 17.00 | 16.76 | 16.76 | 16.76 | - |
10 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
09 Jan 2024 | 16.90 | 16.96 | 16.90 | 16.96 | 16.96 | - |
08 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
05 Jan 2024 | 16.70 | 16.78 | 16.70 | 16.78 | 16.78 | - |
04 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
03 Jan 2024 | 16.88 | 16.88 | 16.56 | 16.56 | 16.56 | - |
02 Jan 2024 | 16.90 | 16.92 | 16.90 | 16.92 | 16.92 | - |
29 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
28 Dec 2023 | 17.30 | 17.30 | 17.04 | 17.04 | 17.04 | 900 |
27 Dec 2023 | 16.94 | 17.20 | 16.94 | 17.20 | 17.20 | 100 |
22 Dec 2023 | 16.76 | 16.82 | 16.76 | 16.82 | 16.82 | - |
21 Dec 2023 | 16.48 | 16.58 | 16.48 | 16.58 | 16.58 | - |
20 Dec 2023 | 16.38 | 16.48 | 16.38 | 16.48 | 16.48 | - |
19 Dec 2023 | 16.46 | 16.50 | 16.46 | 16.50 | 16.50 | - |
18 Dec 2023 | 16.30 | 16.30 | 16.18 | 16.18 | 16.18 | - |
15 Dec 2023 | 16.18 | 16.54 | 16.18 | 16.54 | 16.54 | - |
14 Dec 2023 | 16.00 | 16.12 | 16.00 | 16.12 | 16.12 | 400 |
13 Dec 2023 | 16.38 | 16.38 | 16.20 | 16.20 | 16.20 | - |
12 Dec 2023 | 16.52 | 16.54 | 16.28 | 16.32 | 16.32 | 490 |
11 Dec 2023 | 16.54 | 16.80 | 16.36 | 16.36 | 16.36 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |