Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
27 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
26 Mar 2024 | 26.36 | 26.45 | 26.36 | 26.45 | 26.45 | 400 |
25 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
22 Mar 2024 | 26.05 | 26.57 | 26.05 | 26.05 | 26.05 | 500 |
21 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
20 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
19 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
18 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 200 |
15 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
14 Mar 2024 | 27.00 | 27.00 | 26.35 | 26.35 | 26.35 | 1,500 |
13 Mar 2024 | 26.33 | 27.00 | 26.33 | 27.00 | 27.00 | 700 |
12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
11 Mar 2024 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 600 |
08 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
07 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
06 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
05 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
04 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
01 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 300 |
29 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
28 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
27 Feb 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 500 |
26 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
23 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
22 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
21 Feb 2024 | 27.49 | 27.49 | 27.00 | 27.00 | 27.00 | 400 |
20 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
16 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
15 Feb 2024 | 28.00 | 28.00 | 27.08 | 27.08 | 27.08 | 700 |
14 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
13 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
12 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
09 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 200 |
08 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
07 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
06 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
05 Feb 2024 | 29.30 | 29.30 | 28.25 | 28.25 | 28.25 | 200 |
02 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
01 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
31 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
30 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
29 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
26 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
25 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
24 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 300 |
23 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
22 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
19 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
18 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
17 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
16 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
12 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 400 |
11 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
09 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
08 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
05 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
04 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
03 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
02 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
29 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
28 Dec 2023 | 28.65 | 31.50 | 27.65 | 31.50 | 31.50 | 700 |
28 Dec 2023 | 0.42 Dividend | |||||
27 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.08 | - |
26 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.08 | 200 |
22 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.42 | 100 |
21 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.08 | 200 |
20 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.08 | - |
19 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.08 | 300 |
18 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
15 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
14 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | 600 |
13 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
12 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
11 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
08 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | 300 |
07 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
06 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
05 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
04 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
01 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | 100 |
30 Nov 2023 | 27.25 | 27.46 | 27.25 | 27.46 | 27.04 | 300 |
29 Nov 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
28 Nov 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
27 Nov 2023 | 25.31 | 26.50 | 25.31 | 26.50 | 26.10 | 600 |
24 Nov 2023 | 25.26 | 26.00 | 25.26 | 26.00 | 25.60 | 400 |
22 Nov 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.49 | - |
21 Nov 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.49 | 100 |
20 Nov 2023 | 26.00 | 26.00 | 25.19 | 25.25 | 24.86 | 700 |
17 Nov 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.44 | - |
16 Nov 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.44 | - |
15 Nov 2023 | 26.90 | 26.90 | 26.85 | 26.85 | 26.44 | 600 |
14 Nov 2023 | 26.00 | 26.90 | 26.00 | 26.90 | 26.49 | 200 |
13 Nov 2023 | 26.50 | 26.50 | 25.10 | 25.10 | 24.72 | 2,800 |
10 Nov 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
09 Nov 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
08 Nov 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
07 Nov 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | - |
06 Nov 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |