Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
09 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
08 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
07 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
06 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
03 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
01 May 2024 | 24.05 | 24.24 | 23.55 | 24.00 | 24.00 | 2,300 |
30 Apr 2024 | 24.05 | 24.06 | 24.05 | 24.05 | 24.05 | 4,800 |
29 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 400 |
26 Apr 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | 800 |
25 Apr 2024 | 24.00 | 24.20 | 23.55 | 24.05 | 24.05 | 10,500 |
24 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1,100 |
23 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 400 |
22 Apr 2024 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | 2,500 |
19 Apr 2024 | 24.25 | 24.25 | 23.75 | 24.20 | 24.20 | 800 |
18 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
17 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
16 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
15 Apr 2024 | 24.20 | 24.21 | 24.20 | 24.20 | 24.20 | 1,900 |
12 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 200 |
11 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2,400 |
10 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 700 |
09 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
08 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2,500 |
05 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
04 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
03 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 200 |
02 Apr 2024 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | 4,800 |
01 Apr 2024 | 24.10 | 24.30 | 24.10 | 24.11 | 24.11 | 3,300 |
28 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
27 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 200 |
26 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 200 |
25 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
22 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
21 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
20 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
19 Mar 2024 | 23.76 | 23.76 | 23.75 | 23.75 | 23.75 | 200 |
18 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
15 Mar 2024 | 23.94 | 24.00 | 23.94 | 24.00 | 24.00 | 200 |
14 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
13 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,000 |
12 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
11 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
08 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 100 |
07 Mar 2024 | 25.00 | 25.00 | 24.05 | 24.05 | 24.05 | 400 |
06 Mar 2024 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | 2,400 |
05 Mar 2024 | 24.00 | 27.00 | 24.00 | 27.00 | 27.00 | 2,900 |
04 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
01 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
29 Feb 2024 | 23.95 | 24.25 | 23.95 | 24.00 | 24.00 | 3,000 |
28 Feb 2024 | 23.75 | 23.75 | 23.50 | 23.75 | 23.75 | 9,500 |
27 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
26 Feb 2024 | 23.76 | 23.76 | 23.65 | 23.75 | 23.75 | 2,000 |
23 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2,000 |
22 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 700 |
21 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
20 Feb 2024 | 23.90 | 23.90 | 23.75 | 23.75 | 23.75 | 1,100 |
16 Feb 2024 | 23.73 | 24.00 | 23.73 | 24.00 | 24.00 | 2,200 |
15 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 700 |
14 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,300 |
13 Feb 2024 | 23.90 | 24.00 | 23.75 | 23.75 | 23.75 | 2,500 |
12 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
09 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
08 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
07 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
06 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
05 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
02 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
01 Feb 2024 | 23.58 | 23.58 | 23.50 | 23.50 | 23.50 | 300 |
31 Jan 2024 | 23.80 | 23.80 | 23.55 | 23.55 | 23.55 | 500 |
30 Jan 2024 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 1,400 |
29 Jan 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 1,500 |
26 Jan 2024 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | 2,900 |
25 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,100 |
24 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1,300 |
23 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 500 |
22 Jan 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1,900 |
19 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
18 Jan 2024 | 23.97 | 24.00 | 23.75 | 24.00 | 24.00 | 3,100 |
17 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
16 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 500 |
12 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
11 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
10 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
09 Jan 2024 | 23.82 | 24.00 | 23.82 | 24.00 | 24.00 | 700 |
08 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 500 |
05 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
04 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 700 |
03 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
29 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3,700 |
28 Dec 2023 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | 1,100 |
27 Dec 2023 | 24.00 | 24.00 | 23.30 | 23.75 | 23.75 | 3,100 |
26 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
22 Dec 2023 | 24.70 | 24.70 | 24.00 | 24.00 | 24.00 | 2,300 |
21 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
20 Dec 2023 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 900 |
19 Dec 2023 | 23.76 | 24.49 | 23.76 | 24.49 | 24.49 | 1,100 |
18 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |