Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
27 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
26 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
25 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
22 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
21 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
20 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
19 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
18 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
15 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
14 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
13 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 100 |
12 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
11 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
08 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
08 Mar 2024 | 0.28 Dividend | |||||
07 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.64 | - |
06 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.64 | 100 |
05 Mar 2024 | 34.44 | 34.44 | 34.03 | 34.03 | 33.74 | 1,600 |
04 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
01 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
29 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
28 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
27 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
26 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
23 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
22 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
21 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
20 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
16 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
15 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
14 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
13 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
12 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | 300 |
09 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.74 | - |
08 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.74 | - |
07 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.74 | 100 |
06 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
05 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
02 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
01 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
31 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
30 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
29 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
26 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
25 Jan 2024 | 34.42 | 35.00 | 34.35 | 35.00 | 34.70 | 500 |
24 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | 300 |
23 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.59 | - |
22 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.59 | - |
19 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.59 | - |
18 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.59 | - |
17 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.59 | - |
16 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.59 | - |
12 Jan 2024 | 34.90 | 34.90 | 34.89 | 34.89 | 34.59 | 600 |
11 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.67 | - |
10 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.67 | - |
09 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.67 | - |
08 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.67 | - |
05 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.67 | - |
04 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.67 | 100 |
03 Jan 2024 | 35.62 | 35.62 | 34.75 | 34.75 | 34.45 | 300 |
02 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.28 | - |
29 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.28 | - |
28 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.28 | - |
27 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.28 | - |
26 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.28 | - |
22 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.28 | - |
21 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.28 | - |
20 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.28 | 400 |
19 Dec 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 34.76 | 100 |
18 Dec 2023 | 36.25 | 36.25 | 34.75 | 34.91 | 34.61 | 1,800 |
15 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | 3,900 |
14 Dec 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.39 | - |
13 Dec 2023 | 33.49 | 33.49 | 32.67 | 32.67 | 32.39 | 600 |
12 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.40 | - |
11 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.40 | - |
08 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.40 | - |
07 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.40 | - |
06 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.40 | - |
05 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.40 | - |
04 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.40 | 400 |
01 Dec 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.62 | - |
30 Nov 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.62 | - |
29 Nov 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.62 | - |
28 Nov 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.62 | - |
27 Nov 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.62 | - |
27 Nov 2023 | 1.23 Dividend | |||||
24 Nov 2023 | 32.92 | 32.93 | 32.90 | 32.90 | 31.40 | 400 |
22 Nov 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 30.78 | 200 |
21 Nov 2023 | 32.72 | 32.76 | 32.72 | 32.76 | 31.27 | 1,300 |
20 Nov 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 31.04 | 400 |
17 Nov 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 30.43 | - |
16 Nov 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 30.43 | - |
15 Nov 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 30.43 | 200 |
14 Nov 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 27.44 | - |
13 Nov 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 27.44 | - |
10 Nov 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 27.44 | - |
09 Nov 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 27.44 | 100 |
08 Nov 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.06 | - |
07 Nov 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |