Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
15 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
14 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
13 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 100 |
12 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
11 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
08 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
07 Mar 2024 | 31.56 | 31.72 | 31.44 | 31.44 | 31.44 | 1,000 |
06 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 5,000 |
05 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
04 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
01 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
29 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 700 |
28 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
27 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
26 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
23 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
22 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
21 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 100 |
20 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
16 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
15 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
14 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
13 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
12 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
09 Feb 2024 | 33.75 | 33.75 | 33.60 | 33.60 | 33.60 | 600 |
08 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
07 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
06 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
05 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
02 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
01 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 100 |
31 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
30 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
29 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
26 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 300 |
25 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
24 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
23 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
22 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 100 |
19 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
18 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
17 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
16 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
12 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
11 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
10 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1,700 |
09 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
08 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
05 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
04 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
03 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
02 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
29 Dec 2023 | 35.90 | 35.90 | 35.03 | 35.03 | 35.03 | 200 |
28 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
27 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
26 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
22 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 2,100 |
21 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
20 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
19 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
18 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
15 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 100 |
14 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
13 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
12 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
11 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
08 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
07 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
06 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 100 |
05 Dec 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 100 |
04 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
01 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
30 Nov 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
29 Nov 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
28 Nov 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
27 Nov 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
24 Nov 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
22 Nov 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 600 |
21 Nov 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
20 Nov 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 100 |
17 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
16 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
15 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
14 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
13 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
10 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
09 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
08 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
07 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
06 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
03 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
02 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
01 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 400 |
31 Oct 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
30 Oct 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
27 Oct 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
26 Oct 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
25 Oct 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
24 Oct 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |