Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
28 Nov 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
27 Nov 2023 | 31.19 | 31.19 | 30.80 | 30.80 | 30.80 | 12,100 |
24 Nov 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
22 Nov 2023 | 30.39 | 30.39 | 30.23 | 30.23 | 30.23 | 800 |
21 Nov 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
20 Nov 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 700 |
17 Nov 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
16 Nov 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 400 |
15 Nov 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 200 |
14 Nov 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 200 |
13 Nov 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 400 |
10 Nov 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 400 |
09 Nov 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
08 Nov 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
07 Nov 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
06 Nov 2023 | 29.00 | 29.00 | 28.82 | 28.82 | 28.82 | 600 |
03 Nov 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 200 |
02 Nov 2023 | 28.15 | 28.15 | 27.98 | 27.98 | 27.98 | 1,500 |
01 Nov 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
31 Oct 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
30 Oct 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
27 Oct 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 200 |
26 Oct 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 300 |
25 Oct 2023 | 26.93 | 26.93 | 26.53 | 26.53 | 26.53 | 900 |
24 Oct 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
23 Oct 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
20 Oct 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
19 Oct 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
18 Oct 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 200 |
17 Oct 2023 | 27.69 | 27.76 | 27.69 | 27.76 | 27.76 | 700 |
16 Oct 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 200 |
13 Oct 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
12 Oct 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 700 |
11 Oct 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
10 Oct 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
09 Oct 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
06 Oct 2023 | 27.52 | 27.63 | 27.52 | 27.63 | 27.63 | 300 |
05 Oct 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 200 |
04 Oct 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 200 |
03 Oct 2023 | 27.39 | 27.39 | 27.23 | 27.23 | 27.23 | 3,500 |
02 Oct 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
29 Sept 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
28 Sept 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 100 |
27 Sept 2023 | 29.11 | 29.15 | 29.11 | 29.15 | 29.15 | 900 |
26 Sept 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
25 Sept 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
22 Sept 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 100 |
21 Sept 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
20 Sept 2023 | 31.95 | 31.95 | 31.84 | 31.84 | 31.84 | 700 |
19 Sept 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
18 Sept 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
15 Sept 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
14 Sept 2023 | 31.28 | 31.44 | 31.28 | 31.44 | 31.44 | 3,400 |
13 Sept 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
12 Sept 2023 | 31.26 | 31.26 | 30.85 | 30.85 | 30.85 | 300 |
11 Sept 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 200 |
08 Sept 2023 | 31.01 | 31.01 | 30.82 | 30.90 | 30.90 | 2,200 |
07 Sept 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
06 Sept 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
05 Sept 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 22,600 |
01 Sept 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 300 |
31 Aug 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
30 Aug 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3,000 |
29 Aug 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 33,400 |
28 Aug 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
25 Aug 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
24 Aug 2023 | 30.34 | 30.34 | 30.14 | 30.14 | 30.14 | 1,000 |
23 Aug 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 400 |
22 Aug 2023 | 30.45 | 30.45 | 30.15 | 30.15 | 30.15 | 700 |
21 Aug 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 100 |
18 Aug 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 200 |
17 Aug 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 200 |
16 Aug 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 200 |
15 Aug 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
14 Aug 2023 | 30.86 | 30.86 | 30.60 | 30.60 | 30.60 | 6,400 |
11 Aug 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
10 Aug 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1,400 |
09 Aug 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
08 Aug 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
07 Aug 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
04 Aug 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 300 |
03 Aug 2023 | 30.75 | 31.05 | 30.75 | 31.05 | 31.05 | 500 |
02 Aug 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 100 |
01 Aug 2023 | 32.39 | 32.39 | 32.16 | 32.16 | 32.16 | 300 |
31 Jul 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 200 |
28 Jul 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 100 |
27 Jul 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
26 Jul 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 200 |
25 Jul 2023 | 32.54 | 32.54 | 32.38 | 32.38 | 32.38 | 900 |
24 Jul 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
21 Jul 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 800 |
20 Jul 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
19 Jul 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 600 |
18 Jul 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 100 |
17 Jul 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 100 |
14 Jul 2023 | 33.53 | 33.69 | 33.53 | 33.69 | 33.69 | 1,000 |
13 Jul 2023 | 32.94 | 33.32 | 32.94 | 33.32 | 33.32 | 7,000 |
12 Jul 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
11 Jul 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |