Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.42 | 17.76 | 17.28 | 17.50 | 17.50 | 200 |
30 Apr 2024 | 17.42 | 17.76 | 17.36 | 17.48 | 17.48 | 1,320 |
29 Apr 2024 | 17.30 | 17.60 | 17.18 | 17.44 | 17.44 | - |
26 Apr 2024 | 16.94 | 17.28 | 16.94 | 17.26 | 17.26 | - |
25 Apr 2024 | 17.02 | 17.26 | 16.78 | 17.00 | 17.00 | 40 |
24 Apr 2024 | 17.46 | 17.50 | 17.16 | 17.16 | 17.16 | 40 |
23 Apr 2024 | 17.26 | 17.54 | 16.94 | 17.30 | 17.30 | - |
22 Apr 2024 | 17.10 | 17.26 | 16.58 | 17.20 | 17.20 | 330 |
19 Apr 2024 | 16.72 | 17.36 | 16.62 | 17.08 | 17.08 | - |
18 Apr 2024 | 16.40 | 16.88 | 16.40 | 16.78 | 16.78 | - |
17 Apr 2024 | 16.76 | 16.82 | 16.46 | 16.56 | 16.56 | 2,950 |
16 Apr 2024 | 17.10 | 17.32 | 16.74 | 16.82 | 16.82 | 420 |
15 Apr 2024 | 17.46 | 17.72 | 17.12 | 17.16 | 17.16 | 200 |
12 Apr 2024 | 17.86 | 18.34 | 17.36 | 17.56 | 17.56 | 270 |
11 Apr 2024 | 17.92 | 18.28 | 17.76 | 17.96 | 17.96 | 1,150 |
10 Apr 2024 | 17.92 | 18.30 | 17.92 | 18.14 | 18.14 | 930 |
09 Apr 2024 | 18.00 | 18.14 | 17.78 | 17.92 | 17.92 | 1,200 |
08 Apr 2024 | 17.24 | 17.94 | 17.12 | 17.88 | 17.88 | 1,700 |
05 Apr 2024 | 17.90 | 18.08 | 17.26 | 17.28 | 17.28 | 204 |
04 Apr 2024 | 17.70 | 18.36 | 17.70 | 18.16 | 18.16 | 4,350 |
03 Apr 2024 | 17.58 | 17.82 | 17.48 | 17.72 | 17.72 | 150 |
02 Apr 2024 | 17.44 | 17.60 | 17.24 | 17.58 | 17.58 | 600 |
28 Mar 2024 | 17.32 | 17.62 | 17.30 | 17.42 | 17.42 | 2,545 |
27 Mar 2024 | 16.82 | 17.48 | 16.60 | 17.40 | 17.40 | 557 |
26 Mar 2024 | 18.22 | 18.22 | 16.52 | 16.64 | 16.64 | 7,600 |
25 Mar 2024 | 17.48 | 17.66 | 17.40 | 17.62 | 17.62 | 39 |
22 Mar 2024 | 17.28 | 17.44 | 16.98 | 17.06 | 17.06 | 839 |
21 Mar 2024 | 17.02 | 17.52 | 16.72 | 17.32 | 17.32 | 3,450 |
20 Mar 2024 | 16.70 | 17.22 | 16.70 | 16.98 | 16.98 | 6,150 |
19 Mar 2024 | 16.30 | 16.90 | 16.30 | 16.78 | 16.78 | - |
18 Mar 2024 | 15.26 | 16.52 | 15.26 | 16.38 | 16.38 | 400 |
15 Mar 2024 | 15.22 | 15.40 | 15.10 | 15.32 | 15.32 | - |
14 Mar 2024 | 15.54 | 15.64 | 15.26 | 15.30 | 15.30 | 240 |
13 Mar 2024 | 15.46 | 15.76 | 15.40 | 15.56 | 15.56 | - |
12 Mar 2024 | 15.16 | 15.62 | 15.16 | 15.48 | 15.48 | 470 |
11 Mar 2024 | 15.70 | 15.70 | 15.32 | 15.38 | 15.38 | - |
08 Mar 2024 | 15.46 | 15.84 | 15.46 | 15.72 | 15.72 | 60 |
07 Mar 2024 | 15.58 | 15.78 | 15.52 | 15.62 | 15.62 | 60 |
06 Mar 2024 | 15.44 | 15.78 | 15.44 | 15.66 | 15.66 | 120 |
05 Mar 2024 | 15.62 | 15.76 | 15.34 | 15.36 | 15.36 | 120 |
04 Mar 2024 | 16.24 | 16.34 | 15.78 | 15.78 | 15.78 | 2,200 |
01 Mar 2024 | 16.28 | 16.58 | 16.28 | 16.32 | 16.32 | 935 |
29 Feb 2024 | 16.70 | 16.72 | 16.22 | 16.26 | 16.26 | - |
28 Feb 2024 | 16.66 | 16.80 | 16.60 | 16.72 | 16.72 | - |
27 Feb 2024 | 16.68 | 16.74 | 16.52 | 16.68 | 16.68 | 200 |
26 Feb 2024 | 16.50 | 16.74 | 16.50 | 16.68 | 16.68 | 200 |
23 Feb 2024 | 16.44 | 16.76 | 16.44 | 16.64 | 16.64 | 1,030 |
22 Feb 2024 | 16.84 | 16.94 | 16.58 | 16.68 | 16.68 | 30 |
21 Feb 2024 | 16.72 | 16.82 | 16.64 | 16.80 | 16.80 | - |
20 Feb 2024 | 16.58 | 16.94 | 16.48 | 16.76 | 16.76 | - |
19 Feb 2024 | 16.40 | 16.72 | 16.30 | 16.62 | 16.62 | 200 |
16 Feb 2024 | 16.08 | 16.62 | 16.08 | 16.40 | 16.40 | 2,344 |
15 Feb 2024 | 15.96 | 16.36 | 15.96 | 16.06 | 16.06 | - |
14 Feb 2024 | 15.62 | 16.12 | 15.60 | 16.04 | 16.04 | 200 |
13 Feb 2024 | 15.84 | 15.98 | 15.46 | 15.80 | 15.80 | 437 |
12 Feb 2024 | 16.04 | 16.22 | 15.88 | 16.04 | 16.04 | 462 |
09 Feb 2024 | 16.68 | 16.96 | 16.04 | 16.22 | 16.22 | - |
08 Feb 2024 | 16.52 | 16.88 | 16.22 | 16.72 | 16.72 | 298 |
07 Feb 2024 | 16.48 | 16.76 | 16.30 | 16.54 | 16.54 | - |
06 Feb 2024 | 16.46 | 16.72 | 16.34 | 16.52 | 16.52 | - |
05 Feb 2024 | 15.64 | 16.78 | 15.64 | 16.50 | 16.50 | 400 |
02 Feb 2024 | 15.80 | 15.90 | 15.68 | 15.72 | 15.72 | 100 |
01 Feb 2024 | 15.76 | 16.14 | 15.70 | 15.78 | 15.78 | 300 |
31 Jan 2024 | 16.02 | 16.16 | 15.76 | 15.86 | 15.86 | 466 |
30 Jan 2024 | 16.20 | 16.32 | 16.10 | 16.10 | 16.10 | - |
29 Jan 2024 | 16.70 | 16.70 | 16.16 | 16.34 | 16.34 | 300 |
26 Jan 2024 | 17.00 | 17.04 | 16.70 | 16.70 | 16.70 | 800 |
25 Jan 2024 | 17.18 | 17.28 | 16.90 | 17.18 | 17.18 | - |
24 Jan 2024 | 17.14 | 17.70 | 17.14 | 17.26 | 17.26 | 50 |
23 Jan 2024 | 16.60 | 16.78 | 16.48 | 16.70 | 16.70 | 844 |
22 Jan 2024 | 16.76 | 16.90 | 16.66 | 16.78 | 16.78 | 100 |
19 Jan 2024 | 16.88 | 17.04 | 16.74 | 16.78 | 16.78 | - |
18 Jan 2024 | 17.00 | 17.22 | 16.78 | 16.86 | 16.86 | 268 |
17 Jan 2024 | 17.38 | 17.50 | 16.80 | 16.82 | 16.82 | 1,030 |
16 Jan 2024 | 17.80 | 17.84 | 17.50 | 17.54 | 17.54 | 210 |
15 Jan 2024 | 17.86 | 18.02 | 17.58 | 17.96 | 17.96 | 716 |
12 Jan 2024 | 17.96 | 18.72 | 17.96 | 18.08 | 18.08 | 320 |
11 Jan 2024 | 18.06 | 18.40 | 17.90 | 17.98 | 17.98 | - |
10 Jan 2024 | 18.08 | 18.20 | 17.90 | 18.06 | 18.06 | - |
09 Jan 2024 | 18.06 | 18.30 | 17.88 | 18.12 | 18.12 | 625 |
08 Jan 2024 | 17.74 | 18.18 | 17.64 | 18.10 | 18.10 | - |
05 Jan 2024 | 17.40 | 17.98 | 17.40 | 17.76 | 17.76 | 680 |
04 Jan 2024 | 16.88 | 17.92 | 16.88 | 17.48 | 17.48 | 65 |
03 Jan 2024 | 18.52 | 18.52 | 17.02 | 17.04 | 17.04 | 3,031 |
02 Jan 2024 | 18.26 | 18.84 | 18.26 | 18.52 | 18.52 | - |
29 Dec 2023 | 18.64 | 18.84 | 18.60 | 18.66 | 18.66 | - |
28 Dec 2023 | 18.30 | 18.94 | 18.30 | 18.62 | 18.62 | - |
27 Dec 2023 | 18.30 | 18.76 | 18.28 | 18.58 | 18.58 | 371 |
22 Dec 2023 | 18.44 | 18.56 | 18.02 | 18.32 | 18.32 | 271 |
21 Dec 2023 | 18.34 | 18.70 | 18.34 | 18.64 | 18.64 | 460 |
20 Dec 2023 | 18.42 | 18.74 | 18.34 | 18.40 | 18.40 | 1,660 |
19 Dec 2023 | 17.68 | 18.48 | 17.68 | 18.42 | 18.42 | 1,371 |
18 Dec 2023 | 17.38 | 18.20 | 17.38 | 17.72 | 17.72 | 2,500 |
15 Dec 2023 | 17.52 | 17.96 | 17.52 | 17.78 | 17.78 | 9 |
14 Dec 2023 | 16.92 | 17.74 | 16.92 | 17.66 | 17.66 | 510 |
13 Dec 2023 | 16.72 | 16.98 | 16.72 | 16.84 | 16.84 | 80 |
12 Dec 2023 | 17.04 | 17.20 | 16.74 | 16.74 | 16.74 | 170 |
11 Dec 2023 | 17.08 | 17.34 | 16.98 | 17.00 | 17.00 | 250 |
08 Dec 2023 | 17.12 | 17.70 | 17.02 | 17.04 | 17.04 | 1,328 |
07 Dec 2023 | 17.12 | 17.30 | 17.12 | 17.12 | 17.12 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |