Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 30.36 | 30.75 | 30.36 | 30.75 | 30.75 | 900 |
28 Mar 2024 | 0.4 Dividend | |||||
27 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
26 Mar 2024 | 31.45 | 31.45 | 31.00 | 31.00 | 30.60 | 500 |
25 Mar 2024 | 30.41 | 30.55 | 30.41 | 30.55 | 30.16 | 1,600 |
22 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.75 | - |
21 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.75 | - |
20 Mar 2024 | 30.30 | 30.30 | 30.14 | 30.14 | 29.75 | 200 |
19 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
18 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
15 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
14 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
13 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
12 Mar 2024 | 29.48 | 29.51 | 29.48 | 29.51 | 29.13 | 1,400 |
11 Mar 2024 | 29.75 | 30.30 | 29.75 | 30.30 | 29.91 | 400 |
08 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | 1,900 |
07 Mar 2024 | 29.94 | 29.94 | 29.78 | 29.78 | 29.40 | 300 |
06 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.55 | - |
05 Mar 2024 | 30.20 | 30.20 | 28.92 | 28.92 | 28.55 | 500 |
04 Mar 2024 | 30.04 | 30.17 | 29.40 | 30.17 | 29.78 | 1,000 |
01 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.75 | - |
29 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.75 | 100 |
28 Feb 2024 | 29.46 | 29.63 | 29.46 | 29.63 | 29.25 | 400 |
27 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.45 | - |
26 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.45 | 1,000 |
23 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - |
22 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - |
21 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - |
20 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - |
16 Feb 2024 | 29.16 | 29.16 | 29.00 | 29.00 | 28.63 | 1,000 |
15 Feb 2024 | 29.46 | 29.46 | 28.91 | 28.91 | 28.54 | 1,200 |
14 Feb 2024 | 28.31 | 29.35 | 28.31 | 29.35 | 28.97 | 700 |
13 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.85 | - |
12 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.85 | - |
09 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.85 | - |
08 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.85 | - |
07 Feb 2024 | 26.63 | 26.63 | 25.77 | 26.19 | 25.85 | 10,500 |
06 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.07 | - |
05 Feb 2024 | 26.64 | 26.80 | 26.41 | 26.41 | 26.07 | 500 |
02 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.03 | - |
01 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.03 | - |
31 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.03 | 200 |
30 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.18 | - |
29 Jan 2024 | 26.36 | 26.52 | 26.36 | 26.52 | 26.18 | 900 |
26 Jan 2024 | 25.62 | 25.62 | 25.50 | 25.50 | 25.17 | 18,700 |
25 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.03 | - |
24 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.03 | 20,600 |
23 Jan 2024 | 26.44 | 26.60 | 26.41 | 26.57 | 26.23 | 500 |
22 Jan 2024 | 25.06 | 25.57 | 25.06 | 25.57 | 25.24 | 1,700 |
19 Jan 2024 | 24.52 | 24.55 | 24.52 | 24.55 | 24.23 | 600 |
18 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.35 | 200 |
17 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | - |
16 Jan 2024 | 25.33 | 25.33 | 25.20 | 25.20 | 24.87 | 12,900 |
12 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.37 | - |
11 Jan 2024 | 25.54 | 25.70 | 25.54 | 25.70 | 25.37 | 400 |
10 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.23 | 800 |
09 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.23 | - |
08 Jan 2024 | 24.14 | 24.55 | 24.14 | 24.55 | 24.23 | 16,900 |
05 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.12 | - |
04 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.12 | - |
03 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.12 | - |
02 Jan 2024 | 25.29 | 25.45 | 25.29 | 25.45 | 25.12 | 600 |
29 Dec 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.42 | - |
28 Dec 2023 | 25.37 | 25.37 | 24.74 | 24.74 | 24.42 | 2,400 |
27 Dec 2023 | 24.78 | 24.78 | 24.69 | 24.75 | 24.43 | 14,900 |
26 Dec 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.86 | 200 |
22 Dec 2023 | 23.70 | 23.81 | 23.70 | 23.81 | 23.50 | 300 |
21 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.97 | 300 |
20 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.97 | - |
19 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.97 | - |
18 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.97 | - |
15 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.97 | 1,400 |
14 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.67 | 300 |
13 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.95 | - |
12 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.95 | 700 |
11 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.79 | 200 |
08 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.64 | - |
07 Dec 2023 | 25.98 | 25.98 | 25.82 | 25.98 | 25.64 | 400 |
06 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 13,300 |
05 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.97 | 6,000 |
04 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.97 | - |
01 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.97 | - |
30 Nov 2023 | 23.94 | 24.28 | 23.94 | 24.28 | 23.97 | 500 |
29 Nov 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | 100 |
28 Nov 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.25 | - |
27 Nov 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.25 | 200 |
24 Nov 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.04 | - |
22 Nov 2023 | 24.30 | 24.35 | 24.30 | 24.35 | 24.04 | 1,000 |
21 Nov 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.61 | - |
20 Nov 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.61 | - |
17 Nov 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.61 | 200 |
16 Nov 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.46 | - |
15 Nov 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.46 | - |
14 Nov 2023 | 23.05 | 23.05 | 22.75 | 22.75 | 22.46 | 500 |
13 Nov 2023 | 22.75 | 22.75 | 22.59 | 22.59 | 22.30 | 500 |
10 Nov 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.69 | - |
09 Nov 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.69 | - |
08 Nov 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.69 | 100 |
07 Nov 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.39 | - |
06 Nov 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |