Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
02 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
01 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
30 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 2,000 |
29 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 100 |
26 Apr 2024 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 2,700 |
25 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
24 Apr 2024 | 29.25 | 29.30 | 29.25 | 29.25 | 29.25 | 1,700 |
23 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
22 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 6,200 |
19 Apr 2024 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | 1,000 |
18 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 800 |
17 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
16 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 100 |
15 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
12 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
11 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
10 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
09 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
08 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
05 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 100 |
04 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 100 |
03 Apr 2024 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | 200 |
02 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
01 Apr 2024 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 500 |
28 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 500 |
27 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 200 |
26 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
25 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 2,500 |
22 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
21 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
20 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
19 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
18 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
15 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
14 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
13 Mar 2024 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 2,100 |
12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
11 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
08 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1,200 |
07 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 500 |
06 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
05 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,100 |
04 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
01 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
29 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
28 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
27 Feb 2024 | 29.75 | 29.75 | 28.77 | 28.77 | 28.77 | 700 |
26 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
23 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
22 Feb 2024 | 29.75 | 30.25 | 29.50 | 30.25 | 30.25 | 2,900 |
21 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
20 Feb 2024 | 30.00 | 30.00 | 29.76 | 30.00 | 30.00 | 3,600 |
16 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
15 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
14 Feb 2024 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 1,700 |
13 Feb 2024 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | 63,300 |
12 Feb 2024 | 30.75 | 30.75 | 30.50 | 30.50 | 30.50 | 3,800 |
09 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
08 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
07 Feb 2024 | 30.85 | 30.85 | 30.75 | 30.75 | 30.75 | 300 |
06 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
05 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
02 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
01 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
31 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
30 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
29 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 600 |
26 Jan 2024 | 30.50 | 30.98 | 30.50 | 30.98 | 30.98 | 1,000 |
25 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,200 |
24 Jan 2024 | 28.95 | 30.50 | 28.95 | 30.50 | 30.50 | 800 |
23 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
22 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1,000 |
19 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
18 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
17 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
16 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
12 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 400 |
11 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
10 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
09 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
08 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
05 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
04 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
03 Jan 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | 600 |
02 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
29 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
28 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
27 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 200 |
26 Dec 2023 | 28.45 | 28.69 | 28.45 | 28.69 | 28.69 | 400 |
22 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
21 Dec 2023 | 28.25 | 28.25 | 28.10 | 28.10 | 28.10 | 2,200 |
20 Dec 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 200 |
19 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
18 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
15 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
14 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
13 Dec 2023 | 27.50 | 27.50 | 27.40 | 27.50 | 27.50 | 500 |
12 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
11 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |