Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 24.95 | 24.95 | 24.95 | 27.07 | 27.07 | - |
04 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
01 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
30 Nov 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
29 Nov 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
28 Nov 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
27 Nov 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
24 Nov 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
23 Nov 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
22 Nov 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
21 Nov 2023 | 23.47 | 23.47 | 23.47 | 23.64 | 23.64 | 1 |
20 Nov 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
17 Nov 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
16 Nov 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
15 Nov 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
14 Nov 2023 | 28.04 | 28.04 | 28.04 | 24.97 | 24.97 | 2 |
13 Nov 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
10 Nov 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
09 Nov 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
08 Nov 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
07 Nov 2023 | 29.50 | 32.83 | 29.50 | 26.99 | 26.99 | 4 |
06 Nov 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
03 Nov 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
02 Nov 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
01 Nov 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
31 Oct 2023 | 33.88 | 33.88 | 31.35 | 33.18 | 33.18 | 23 |
30 Oct 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
27 Oct 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
26 Oct 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
25 Oct 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
24 Oct 2023 | 24.27 | 24.48 | 24.27 | 24.15 | 24.15 | 54 |
23 Oct 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
20 Oct 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
19 Oct 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
18 Oct 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
17 Oct 2023 | 24.36 | 24.36 | 23.81 | 24.41 | 24.41 | 2 |
16 Oct 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
13 Oct 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
12 Oct 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
11 Oct 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
10 Oct 2023 | 26.11 | 26.11 | 26.11 | 24.18 | 24.18 | - |
09 Oct 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
06 Oct 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
05 Oct 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
04 Oct 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
03 Oct 2023 | 29.83 | 30.04 | 29.83 | 28.53 | 28.53 | 40 |
02 Oct 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
29 Sept 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
28 Sept 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
27 Sept 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
26 Sept 2023 | 26.68 | 27.69 | 26.68 | 31.73 | 31.73 | 39 |
25 Sept 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
22 Sept 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
21 Sept 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
20 Sept 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
19 Sept 2023 | 25.73 | 25.79 | 25.73 | 25.31 | 25.31 | 900 |
18 Sept 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
15 Sept 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
14 Sept 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
13 Sept 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
12 Sept 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
11 Sept 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
08 Sept 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
07 Sept 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
06 Sept 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
05 Sept 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 58 |
04 Sept 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
01 Sept 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
31 Aug 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
30 Aug 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
29 Aug 2023 | 0.11 | 0.11 | 0.11 | 0.10 | 0.10 | 502 |
25 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
24 Aug 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
23 Aug 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
22 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1,991 |
21 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | 4,952 |
18 Aug 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - |
17 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
16 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
15 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1,670 |
14 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | 16,000 |
11 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
10 Aug 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
09 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
08 Aug 2023 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 17,829 |
07 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
04 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
03 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
02 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3,156 |
01 Aug 2023 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | 5,585 |
31 Jul 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
28 Jul 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
27 Jul 2023 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | 3,730 |
26 Jul 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16,204 |
25 Jul 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 292 |
24 Jul 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
21 Jul 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3,664 |
20 Jul 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
19 Jul 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
18 Jul 2023 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |