Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
30 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
29 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
26 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
25 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 400 |
24 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 300 |
23 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
22 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
19 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
18 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
17 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
16 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
15 Apr 2024 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | 600 |
12 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
11 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
10 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
09 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
08 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
05 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
04 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
03 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
02 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
01 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
28 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
27 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
26 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
25 Mar 2024 | 27.80 | 27.80 | 27.59 | 27.75 | 27.75 | 1,200 |
22 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
21 Mar 2024 | 26.75 | 26.75 | 26.60 | 26.60 | 26.60 | 1,000 |
20 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
19 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
18 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
15 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 200 |
14 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
13 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
12 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
11 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
08 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
07 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
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 | - |
04 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
29 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
28 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
27 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
26 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
23 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
22 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
21 Feb 2024 | 28.91 | 29.00 | 28.91 | 29.00 | 29.00 | 800 |
20 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
16 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
15 Feb 2024 | 28.96 | 29.00 | 28.96 | 29.00 | 29.00 | 400 |
14 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
13 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
12 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
09 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
08 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
07 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
06 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
05 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
02 Feb 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1,900 |
01 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
31 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
30 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 600 |
29 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
26 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
25 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
24 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
23 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
22 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
19 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
18 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
17 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
16 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
12 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
11 Jan 2024 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 500 |
10 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
09 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
08 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
05 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
04 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
03 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
02 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
29 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
28 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
27 Dec 2023 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | 700 |
26 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
22 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
21 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
20 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
19 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
18 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
15 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
14 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
13 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 200 |
12 Dec 2023 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | 900 |
11 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
08 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 700 |
07 Dec 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |