Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
30 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
29 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
28 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
27 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
24 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
22 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
21 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
20 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
17 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
16 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
15 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
14 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
14 Nov 2023 | 0.133 Dividend | |||||
13 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.77 | - |
10 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.77 | 600 |
09 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.77 | 800 |
08 Nov 2023 | 23.90 | 24.10 | 23.90 | 24.10 | 23.97 | 600 |
07 Nov 2023 | 23.75 | 24.00 | 23.75 | 23.90 | 23.77 | 4,000 |
06 Nov 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.37 | 500 |
03 Nov 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 200 |
02 Nov 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
01 Nov 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 600 |
31 Oct 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.37 | 200 |
30 Oct 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | - |
27 Oct 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | - |
26 Oct 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | - |
25 Oct 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | - |
24 Oct 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | - |
23 Oct 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | - |
20 Oct 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | - |
19 Oct 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | 100 |
18 Oct 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
17 Oct 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
16 Oct 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 200 |
13 Oct 2023 | 23.00 | 23.00 | 22.86 | 23.00 | 22.87 | 1,500 |
12 Oct 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
12 Oct 2023 | 0.133 Dividend | |||||
11 Oct 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
10 Oct 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
09 Oct 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
06 Oct 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
05 Oct 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
04 Oct 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | 100 |
03 Oct 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | 3,100 |
02 Oct 2023 | 24.00 | 24.45 | 24.00 | 24.45 | 24.18 | 1,200 |
29 Sept 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
28 Sept 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
27 Sept 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | 300 |
26 Sept 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | - |
25 Sept 2023 | 24.10 | 24.50 | 24.00 | 24.00 | 23.73 | 700 |
22 Sept 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.43 | - |
21 Sept 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.43 | - |
20 Sept 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.43 | 100 |
19 Sept 2023 | 24.65 | 24.70 | 24.65 | 24.70 | 24.43 | 400 |
18 Sept 2023 | 24.52 | 24.52 | 24.50 | 24.50 | 24.23 | 1,400 |
15 Sept 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.43 | - |
14 Sept 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.43 | 400 |
14 Sept 2023 | 0.133 Dividend | |||||
13 Sept 2023 | 23.50 | 24.55 | 23.50 | 24.52 | 24.12 | 1,700 |
12 Sept 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.11 | - |
11 Sept 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.11 | - |
08 Sept 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.11 | 300 |
07 Sept 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 22.87 | 600 |
06 Sept 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.58 | - |
05 Sept 2023 | 24.20 | 24.20 | 22.96 | 22.96 | 22.58 | 3,100 |
01 Sept 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
31 Aug 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
30 Aug 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
29 Aug 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 100 |
28 Aug 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
25 Aug 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
24 Aug 2023 | 24.05 | 24.05 | 24.00 | 24.00 | 23.61 | 1,700 |
23 Aug 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 100 |
22 Aug 2023 | 24.25 | 24.25 | 24.00 | 24.00 | 23.61 | 200 |
21 Aug 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.22 | 100 |
18 Aug 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.22 | - |
17 Aug 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.22 | - |
16 Aug 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.22 | 100 |
15 Aug 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.22 | 200 |
14 Aug 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.31 | 100 |
14 Aug 2023 | 0.133 Dividend | |||||
11 Aug 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
10 Aug 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
09 Aug 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
08 Aug 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
07 Aug 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
04 Aug 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
03 Aug 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
02 Aug 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | - |
01 Aug 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | 1,100 |
31 July 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.21 | 3,400 |
28 July 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | - |
27 July 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | - |
26 July 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | 1,800 |
25 July 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | 1,000 |
24 July 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | - |
21 July 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | 1,000 |
20 July 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.10 | - |
19 July 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.10 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |