Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1,102 |
04 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 500 |
01 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
30 Nov 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 600 |
29 Nov 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 100 |
28 Nov 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 7,200 |
27 Nov 2023 | 30.85 | 30.85 | 30.48 | 30.78 | 30.78 | 1,100 |
24 Nov 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
22 Nov 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 100 |
21 Nov 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 100 |
20 Nov 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
17 Nov 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
16 Nov 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
15 Nov 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
14 Nov 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
13 Nov 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 100 |
10 Nov 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2,600 |
09 Nov 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
08 Nov 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
07 Nov 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 100 |
06 Nov 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 100 |
03 Nov 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
02 Nov 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
01 Nov 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 100 |
31 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
30 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
27 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
26 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
25 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
24 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
23 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
20 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
19 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
18 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
17 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
16 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
13 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
12 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
11 Oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 200 |
10 Oct 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
09 Oct 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
06 Oct 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 200 |
05 Oct 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
04 Oct 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
03 Oct 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
02 Oct 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
29 Sept 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
28 Sept 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
27 Sept 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
26 Sept 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
25 Sept 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
22 Sept 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 13,300 |
21 Sept 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
20 Sept 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 100 |
19 Sept 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
18 Sept 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 6,300 |
15 Sept 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 100 |
14 Sept 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 900 |
13 Sept 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
12 Sept 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 11,400 |
11 Sept 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
08 Sept 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 400 |
07 Sept 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
06 Sept 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
05 Sept 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
01 Sept 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
31 Aug 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
30 Aug 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
29 Aug 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
28 Aug 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
25 Aug 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
24 Aug 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
23 Aug 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 200 |
22 Aug 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2,600 |
21 Aug 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 100 |
18 Aug 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
17 Aug 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
16 Aug 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
15 Aug 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 400 |
14 Aug 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
11 Aug 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
10 Aug 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 100 |
09 Aug 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
08 Aug 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
07 Aug 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 200 |
04 Aug 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 100 |
03 Aug 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
02 Aug 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 100 |
01 Aug 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
31 July 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 100 |
28 July 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
27 July 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
26 July 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
25 July 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 100 |
24 July 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
21 July 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 100 |
20 July 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
19 July 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 100 |
18 July 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 200 |
17 July 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |