Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 27.20 | 27.20 | 78,000 |
26 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 14 |
25 Mar 2024 | 27.70 | 27.70 | 27.50 | 27.70 | 27.70 | 798 |
22 Mar 2024 | 27.40 | 27.50 | 27.40 | 27.40 | 27.40 | 384 |
21 Mar 2024 | 27.10 | 27.40 | 27.10 | 27.40 | 27.40 | 785 |
20 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 134 |
19 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 3,046 |
14 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 6 |
13 Mar 2024 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | 110 |
12 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 135 |
11 Mar 2024 | 27.80 | 27.80 | 27.66 | 27.66 | 27.66 | 327 |
08 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 411 |
07 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3 |
06 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 18 |
05 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 3 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 110 |
28 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 320 |
27 Feb 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 357 |
26 Feb 2024 | 28.02 | 28.02 | 28.00 | 28.00 | 28.00 | 679 |
23 Feb 2024 | 28.04 | 28.20 | 28.04 | 28.20 | 28.20 | 170 |
22 Feb 2024 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 881 |
21 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 150 |
20 Feb 2024 | 28.16 | 28.20 | 28.00 | 28.20 | 28.20 | 1,466 |
19 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 7 |
16 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 7 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 15 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2 |
30 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 106 |
29 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 129 |
26 Jan 2024 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | 10 |
25 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 76 |
24 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 8 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 13 |
19 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1 |
18 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 25 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 100 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 334 |
09 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 16 |
08 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 235 |
05 Jan 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 25 |
04 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 198 |
03 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 24 |
02 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 9 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2 |
21 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 84 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3 |
11 Dec 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 9 |
08 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 11 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 13 |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 140 |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 273 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1 |
24 Nov 2023 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | 246 |
23 Nov 2023 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 490 |
22 Nov 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 179 |
21 Nov 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 290 |
20 Nov 2023 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | 42 |
17 Nov 2023 | 27.95 | 28.00 | 27.95 | 28.00 | 28.00 | 549 |
16 Nov 2023 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 402 |
15 Nov 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1,270 |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 886 |
09 Nov 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1,000 |
08 Nov 2023 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 414 |
07 Nov 2023 | 27.90 | 27.95 | 27.80 | 27.87 | 27.87 | 1,851 |
06 Nov 2023 | 28.00 | 28.20 | 27.95 | 27.95 | 27.95 | 965 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |