Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
19 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
18 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1,000 |
17 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
16 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
15 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 800 |
12 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
11 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 100 |
10 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
09 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
08 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
05 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
04 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
03 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
02 Apr 2024 | 29.75 | 29.75 | 29.10 | 29.10 | 29.10 | 800 |
01 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
28 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
27 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
26 Mar 2024 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | 1,200 |
25 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
22 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
21 Mar 2024 | 30.00 | 30.35 | 30.00 | 30.35 | 30.35 | 400 |
20 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
19 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 400 |
18 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
15 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
14 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
13 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
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 | - |
07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
06 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 |
05 Mar 2024 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | 1,400 |
04 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
01 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
29 Feb 2024 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | 1,100 |
28 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 |
27 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
26 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
23 Feb 2024 | 29.30 | 29.44 | 29.30 | 29.44 | 29.44 | 600 |
22 Feb 2024 | 29.15 | 29.15 | 29.10 | 29.10 | 29.10 | 1,900 |
21 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 200 |
20 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 200 |
16 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
15 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
14 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 100 |
13 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 100 |
12 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
09 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
08 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
07 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 500 |
06 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 100 |
05 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
02 Feb 2024 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | 900 |
01 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
31 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
30 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
29 Jan 2024 | 29.15 | 29.18 | 29.15 | 29.18 | 29.18 | 400 |
26 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
25 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
24 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
23 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
22 Jan 2024 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | 600 |
19 Jan 2024 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | 700 |
18 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
17 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
16 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
12 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,300 |
11 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
10 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
09 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
08 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 300 |
05 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
04 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
03 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 300 |
02 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
29 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
28 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
27 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
26 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
22 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 7,300 |
21 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
20 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
19 Dec 2023 | 30.77 | 31.00 | 30.77 | 31.00 | 31.00 | 200 |
18 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
15 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
14 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
13 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
12 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 700 |
11 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
08 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
07 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
06 Dec 2023 | 29.21 | 29.25 | 29.21 | 29.25 | 29.25 | 900 |
05 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
04 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
01 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
30 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,100 |
29 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
28 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |