Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
28 Mar 2024 | 0.463 Dividend | |||||
27 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.75 | 100 |
26 Mar 2024 | 29.60 | 29.60 | 29.49 | 29.49 | 29.04 | 100 |
25 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.22 | - |
22 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.22 | 1,400 |
21 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.22 | - |
20 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.22 | - |
19 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.22 | - |
18 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.22 | - |
15 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.22 | 100 |
14 Mar 2024 | 29.57 | 29.57 | 29.36 | 29.36 | 28.91 | 200 |
13 Mar 2024 | 30.12 | 30.74 | 30.12 | 30.74 | 30.27 | 100 |
12 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | 100 |
11 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.47 | - |
08 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.47 | 6,900 |
07 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.69 | - |
06 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.69 | - |
05 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.69 | - |
04 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.69 | - |
01 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.69 | - |
29 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.69 | - |
28 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.69 | - |
27 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.69 | 2,400 |
26 Feb 2024 | 30.40 | 30.40 | 30.16 | 30.16 | 29.69 | 100 |
23 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.05 | - |
22 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.05 | - |
21 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.05 | - |
20 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.05 | - |
16 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.05 | 2,700 |
15 Feb 2024 | 30.08 | 30.09 | 30.08 | 30.09 | 29.63 | 300 |
14 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.83 | 100 |
13 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.67 | - |
12 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.67 | 100 |
09 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.46 | 2,900 |
08 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.11 | - |
07 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.11 | - |
06 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.11 | 13,300 |
05 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.11 | - |
02 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.11 | - |
01 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.11 | - |
31 Jan 2024 | 32.68 | 34.12 | 32.61 | 32.61 | 32.11 | 600 |
30 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
29 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | 600 |
26 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
25 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
24 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
23 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
22 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
19 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
18 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
17 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
16 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
12 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
11 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | - |
10 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | 900 |
09 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.35 | 300 |
08 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.67 | - |
05 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.67 | - |
04 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.67 | 100 |
03 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.05 | - |
02 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.05 | - |
29 Dec 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.05 | - |
28 Dec 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.05 | 900 |
27 Dec 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 31.60 | 3,900 |
26 Dec 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.21 | 100 |
22 Dec 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.15 | - |
21 Dec 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.15 | - |
20 Dec 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.15 | - |
19 Dec 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.15 | - |
18 Dec 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.15 | 100 |
15 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.07 | - |
14 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.07 | - |
13 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.07 | 1,100 |
12 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.91 | 1,500 |
11 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.91 | - |
08 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.91 | - |
07 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.91 | - |
06 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.91 | - |
05 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.91 | 2,500 |
04 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.91 | 100 |
01 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.17 | 100 |
30 Nov 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.43 | 100 |
29 Nov 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.23 | - |
28 Nov 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.23 | 100 |
27 Nov 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.13 | - |
24 Nov 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.13 | - |
22 Nov 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.13 | 200 |
21 Nov 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 29.73 | - |
20 Nov 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 29.73 | - |
17 Nov 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 29.73 | 19,400 |
16 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.97 | - |
15 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.97 | - |
14 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.97 | - |
13 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.97 | - |
10 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.97 | - |
09 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.97 | - |
08 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.97 | - |
07 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.97 | 1,100 |
06 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |