Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 271 |
27 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
26 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
25 Mar 2024 | 27.54 | 27.55 | 27.54 | 27.55 | 27.55 | 200 |
22 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
21 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
20 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
19 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
18 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
15 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 100 |
14 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 700 |
13 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 100 |
12 Mar 2024 | 28.10 | 28.45 | 28.10 | 28.45 | 28.45 | 1,000 |
11 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1,000 |
08 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
07 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
06 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
05 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
04 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 100 |
01 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
29 Feb 2024 | 27.39 | 27.92 | 26.93 | 27.92 | 27.92 | 8,000 |
28 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
27 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
26 Feb 2024 | 28.37 | 28.37 | 28.10 | 28.10 | 28.10 | 1,300 |
23 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
22 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
21 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
20 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
16 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
15 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
14 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
13 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
12 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
09 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 200 |
08 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1,200 |
07 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
06 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 300 |
05 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
02 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
01 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
31 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
30 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
29 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 100 |
26 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 7,900 |
25 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1,800 |
24 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
23 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
22 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
19 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 100 |
18 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 7,400 |
17 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
16 Jan 2024 | 35.42 | 35.42 | 35.13 | 35.13 | 35.13 | 200 |
12 Jan 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 100 |
11 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
10 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 2,600 |
09 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1,900 |
08 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
05 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
04 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
03 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 200 |
02 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
29 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
28 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
27 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
26 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
22 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
21 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
20 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
19 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 100 |
18 Dec 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
15 Dec 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
14 Dec 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 100 |
13 Dec 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 300 |
12 Dec 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
11 Dec 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
08 Dec 2023 | 37.83 | 37.83 | 37.79 | 37.79 | 37.79 | 5,200 |
07 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
06 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
05 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
04 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
01 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
30 Nov 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 100 |
29 Nov 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
28 Nov 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 400 |
27 Nov 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
24 Nov 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
22 Nov 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 200 |
21 Nov 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
20 Nov 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
17 Nov 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
16 Nov 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
15 Nov 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
14 Nov 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 800 |
13 Nov 2023 | 35.42 | 35.89 | 35.42 | 35.89 | 35.89 | 400 |
10 Nov 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
09 Nov 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
08 Nov 2023 | 34.31 | 34.31 | 34.29 | 34.29 | 34.29 | 1,200 |
07 Nov 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 1,300 |
06 Nov 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
03 Nov 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |