Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 94 |
16 May 2024 | 16.00 | 16.00 | 15.10 | 16.00 | 16.00 | 890 |
15 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 82 |
14 May 2024 | 16.00 | 16.00 | 16.00 | 16.10 | 16.10 | 55 |
13 May 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 962 |
10 May 2024 | 15.20 | 15.70 | 15.20 | 15.50 | 15.50 | 223 |
09 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
08 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
02 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 200 |
30 Apr 2024 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 663 |
29 Apr 2024 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 1,141 |
26 Apr 2024 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 1,007 |
25 Apr 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 360 |
24 Apr 2024 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 614 |
23 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 233 |
22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,024 |
19 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
18 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
17 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
16 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
15 Apr 2024 | 14.90 | 14.90 | 14.90 | 15.40 | 15.40 | 23 |
12 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.40 | 15.40 | 40 |
11 Apr 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 101 |
10 Apr 2024 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | 480 |
09 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 600 |
08 Apr 2024 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 2,293 |
05 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.20 | 15.20 | 52 |
04 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 120 |
03 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | 50 |
02 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
28 Mar 2024 | 15.80 | 15.80 | 15.30 | 15.70 | 15.70 | 160 |
27 Mar 2024 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | 1,603 |
26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 252 |
22 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
21 Mar 2024 | 15.40 | 16.00 | 15.40 | 15.70 | 15.70 | 1,775 |
20 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 199 |
19 Mar 2024 | 15.90 | 16.00 | 15.40 | 15.50 | 15.50 | 280 |
15 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
14 Mar 2024 | 15.30 | 15.30 | 15.30 | 16.00 | 16.00 | 15 |
13 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 68 |
12 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 68 |
11 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 447 |
08 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 86 |
07 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 116 |
06 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 115 |
05 Mar 2024 | 14.40 | 14.40 | 14.40 | 16.00 | 16.00 | 6 |
04 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 217 |
01 Mar 2024 | 15.50 | 15.90 | 15.50 | 15.50 | 15.50 | 234 |
29 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
28 Feb 2024 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 795 |
27 Feb 2024 | 15.60 | 15.70 | 15.10 | 15.70 | 15.70 | 940 |
26 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
23 Feb 2024 | 15.80 | 15.80 | 15.20 | 15.40 | 15.40 | 612 |
22 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 178 |
21 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 178 |
20 Feb 2024 | 15.10 | 15.90 | 15.10 | 15.80 | 15.80 | 376 |
19 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
16 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 184 |
15 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 184 |
14 Feb 2024 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | 804 |
13 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
12 Feb 2024 | 16.10 | 16.10 | 15.50 | 15.50 | 15.50 | 1,076 |
09 Feb 2024 | 16.00 | 16.40 | 16.00 | 16.10 | 16.10 | 969 |
08 Feb 2024 | 15.20 | 16.00 | 15.20 | 15.70 | 15.70 | 2,500 |
07 Feb 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 194 |
06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
05 Feb 2024 | 15.70 | 15.70 | 14.60 | 15.00 | 15.00 | 5,746 |
02 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 240 |
01 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
31 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 192 |
30 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
29 Jan 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1,275 |
26 Jan 2024 | 15.70 | 15.70 | 15.10 | 15.30 | 15.30 | 194 |
25 Jan 2024 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 169 |
24 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 200 |
23 Jan 2024 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 300 |
22 Jan 2024 | 15.40 | 15.60 | 15.10 | 15.60 | 15.60 | 655 |
19 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
18 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
17 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 254 |
16 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.60 | 15.60 | 5 |
15 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 50 |
12 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
11 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
10 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 263 |
09 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 168 |
08 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 80 |
05 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
04 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
03 Jan 2024 | 15.90 | 15.90 | 15.30 | 15.90 | 15.90 | 80 |
02 Jan 2024 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | 144 |
29 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 441 |
28 Dec 2023 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 861 |
27 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 80 |
22 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 83 |
21 Dec 2023 | 16.30 | 16.30 | 15.60 | 16.30 | 16.30 | 743 |
20 Dec 2023 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 397 |
19 Dec 2023 | 15.80 | 16.30 | 15.80 | 16.10 | 16.10 | 2,132 |
18 Dec 2023 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 345 |
15 Dec 2023 | 15.60 | 15.60 | 15.60 | 16.40 | 16.40 | 24 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |