Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 13.07 | 13.39 | 12.82 | 12.92 | 12.92 | - |
29 Nov 2023 | 12.71 | 13.10 | 12.48 | 12.98 | 12.98 | - |
28 Nov 2023 | 12.78 | 14.30 | 12.56 | 12.69 | 12.69 | - |
27 Nov 2023 | 13.14 | 13.28 | 12.64 | 12.69 | 12.69 | - |
24 Nov 2023 | 13.03 | 13.17 | 12.45 | 12.46 | 12.46 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 13.08 | 13.25 | 12.82 | 12.85 | 12.85 | - |
21 Nov 2023 | 13.45 | 14.31 | 13.13 | 13.35 | 13.35 | - |
20 Nov 2023 | 14.26 | 14.31 | 13.39 | 13.41 | 13.41 | - |
17 Nov 2023 | 14.18 | 14.19 | 13.67 | 13.80 | 13.80 | - |
16 Nov 2023 | 14.12 | 14.42 | 13.68 | 14.32 | 14.32 | - |
15 Nov 2023 | 14.21 | 14.35 | 13.97 | 14.18 | 14.18 | - |
14 Nov 2023 | 14.83 | 14.86 | 13.91 | 14.16 | 14.16 | - |
13 Nov 2023 | 15.16 | 15.19 | 14.58 | 14.76 | 14.76 | - |
10 Nov 2023 | 15.09 | 15.45 | 14.16 | 14.17 | 14.17 | - |
09 Nov 2023 | 14.61 | 15.57 | 14.13 | 15.29 | 15.29 | - |
08 Nov 2023 | 14.91 | 15.09 | 14.30 | 14.45 | 14.45 | - |
07 Nov 2023 | 15.10 | 15.17 | 14.71 | 14.81 | 14.81 | - |
06 Nov 2023 | 15.39 | 15.58 | 14.84 | 14.89 | 14.89 | - |
03 Nov 2023 | 15.70 | 15.83 | 14.91 | 14.91 | 14.91 | - |
02 Nov 2023 | 16.59 | 16.62 | 15.58 | 15.66 | 15.66 | - |
01 Nov 2023 | 18.02 | 18.42 | 16.63 | 16.87 | 16.87 | - |
31 Oct 2023 | 19.86 | 19.86 | 17.97 | 18.14 | 18.14 | - |
30 Oct 2023 | 21.13 | 21.16 | 19.55 | 19.75 | 19.75 | - |
27 Oct 2023 | 20.39 | 22.07 | 19.72 | 21.27 | 21.27 | - |
26 Oct 2023 | 21.78 | 21.96 | 20.22 | 20.68 | 20.68 | - |
25 Oct 2023 | 19.39 | 21.24 | 18.86 | 20.19 | 20.19 | - |
24 Oct 2023 | 20.03 | 20.24 | 18.65 | 18.97 | 18.97 | - |
23 Oct 2023 | 21.83 | 23.08 | 19.48 | 20.37 | 20.37 | - |
20 Oct 2023 | 21.59 | 21.83 | 20.42 | 21.71 | 21.71 | - |
19 Oct 2023 | 19.73 | 21.40 | 18.55 | 21.40 | 21.40 | - |
18 Oct 2023 | 18.36 | 20.15 | 17.88 | 19.22 | 19.22 | - |
17 Oct 2023 | 17.41 | 18.54 | 16.97 | 17.88 | 17.88 | - |
16 Oct 2023 | 19.10 | 19.57 | 17.14 | 17.21 | 17.21 | - |
13 Oct 2023 | 16.53 | 20.78 | 16.50 | 19.32 | 19.32 | - |
12 Oct 2023 | 16.08 | 18.08 | 15.44 | 16.69 | 16.69 | - |
11 Oct 2023 | 16.95 | 17.78 | 16.09 | 16.09 | 16.09 | - |
10 Oct 2023 | 17.70 | 17.86 | 16.51 | 17.03 | 17.03 | - |
09 Oct 2023 | 19.54 | 19.60 | 17.56 | 17.70 | 17.70 | - |
06 Oct 2023 | 18.73 | 19.93 | 17.19 | 17.45 | 17.45 | - |
05 Oct 2023 | 18.67 | 19.58 | 18.26 | 18.49 | 18.49 | - |
04 Oct 2023 | 20.72 | 20.88 | 18.30 | 18.58 | 18.58 | - |
03 Oct 2023 | 17.81 | 20.48 | 17.52 | 19.78 | 19.78 | - |
02 Oct 2023 | 17.31 | 18.55 | 16.93 | 17.61 | 17.61 | - |
29 Sept 2023 | 16.87 | 17.74 | 15.83 | 17.52 | 17.52 | - |
28 Sept 2023 | 18.22 | 18.77 | 17.06 | 17.34 | 17.34 | - |
27 Sept 2023 | 18.29 | 19.71 | 18.03 | 18.22 | 18.22 | - |
26 Sept 2023 | 18.03 | 19.50 | 17.17 | 18.94 | 18.94 | - |
25 Sept 2023 | 17.25 | 18.41 | 16.79 | 16.90 | 16.90 | - |
22 Sept 2023 | 17.31 | 17.41 | 15.93 | 17.20 | 17.20 | - |
21 Sept 2023 | 15.49 | 17.54 | 15.10 | 17.54 | 17.54 | - |
20 Sept 2023 | 14.18 | 15.15 | 13.57 | 15.14 | 15.14 | - |
19 Sept 2023 | 14.11 | 14.88 | 13.86 | 14.11 | 14.11 | - |
18 Sept 2023 | 14.40 | 14.75 | 13.86 | 14.00 | 14.00 | - |
15 Sept 2023 | 12.70 | 14.17 | 12.68 | 13.79 | 13.79 | - |
14 Sept 2023 | 13.39 | 13.46 | 12.79 | 12.82 | 12.82 | - |
13 Sept 2023 | 14.42 | 14.68 | 13.41 | 13.48 | 13.48 | - |
12 Sept 2023 | 14.02 | 14.42 | 13.71 | 14.23 | 14.23 | - |
11 Sept 2023 | 14.17 | 14.33 | 13.74 | 13.80 | 13.80 | - |
08 Sept 2023 | 14.22 | 14.87 | 13.58 | 13.84 | 13.84 | - |
07 Sept 2023 | 14.81 | 15.69 | 14.40 | 14.40 | 14.40 | - |
06 Sept 2023 | 14.27 | 15.30 | 14.13 | 14.45 | 14.45 | - |
05 Sept 2023 | 14.15 | 14.47 | 13.70 | 14.01 | 14.01 | - |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 13.56 | 13.56 | 13.02 | 13.09 | 13.09 | - |
31 Aug 2023 | 13.98 | 14.00 | 13.44 | 13.57 | 13.57 | - |
30 Aug 2023 | 14.53 | 14.70 | 13.83 | 13.88 | 13.88 | - |
29 Aug 2023 | 15.08 | 15.30 | 14.34 | 14.45 | 14.45 | - |
28 Aug 2023 | 16.24 | 16.28 | 15.00 | 15.08 | 15.08 | - |
25 Aug 2023 | 17.21 | 17.36 | 15.45 | 15.68 | 15.68 | - |
24 Aug 2023 | 15.57 | 17.32 | 15.48 | 17.20 | 17.20 | - |
23 Aug 2023 | 16.64 | 17.10 | 15.91 | 15.98 | 15.98 | - |
22 Aug 2023 | 16.96 | 17.58 | 16.61 | 16.97 | 16.97 | - |
21 Aug 2023 | 18.03 | 18.11 | 16.88 | 17.13 | 17.13 | - |
18 Aug 2023 | 17.80 | 18.88 | 17.14 | 17.30 | 17.30 | - |
17 Aug 2023 | 16.96 | 18.13 | 16.40 | 17.89 | 17.89 | - |
16 Aug 2023 | 16.54 | 16.93 | 15.80 | 16.78 | 16.78 | - |
15 Aug 2023 | 14.95 | 16.57 | 14.91 | 16.46 | 16.46 | - |
14 Aug 2023 | 15.88 | 16.06 | 14.77 | 14.82 | 14.82 | - |
11 Aug 2023 | 15.53 | 16.51 | 14.84 | 14.84 | 14.84 | - |
10 Aug 2023 | 15.58 | 16.86 | 14.60 | 15.85 | 15.85 | - |
09 Aug 2023 | 15.81 | 16.87 | 15.38 | 15.96 | 15.96 | - |
08 Aug 2023 | 16.28 | 18.14 | 15.96 | 15.99 | 15.99 | - |
07 Aug 2023 | 16.90 | 17.36 | 15.77 | 15.77 | 15.77 | - |
04 Aug 2023 | 16.01 | 17.39 | 14.57 | 17.10 | 17.10 | - |
03 Aug 2023 | 16.77 | 17.42 | 15.72 | 15.92 | 15.92 | - |
02 Aug 2023 | 15.70 | 16.48 | 14.95 | 16.09 | 16.09 | - |
01 Aug 2023 | 13.75 | 14.30 | 13.75 | 13.93 | 13.93 | - |
31 Jul 2023 | 13.98 | 14.09 | 13.57 | 13.63 | 13.63 | - |
28 Jul 2023 | 14.03 | 14.18 | 13.27 | 13.33 | 13.33 | - |
27 Jul 2023 | 13.14 | 15.02 | 12.74 | 14.41 | 14.41 | - |
26 Jul 2023 | 13.86 | 14.16 | 13.15 | 13.19 | 13.19 | - |
25 Jul 2023 | 14.02 | 14.09 | 13.82 | 13.86 | 13.86 | - |
24 Jul 2023 | 14.29 | 14.30 | 13.73 | 13.91 | 13.91 | - |
21 Jul 2023 | 13.87 | 13.89 | 13.37 | 13.60 | 13.60 | - |
20 Jul 2023 | 13.96 | 14.23 | 13.58 | 13.99 | 13.99 | - |
19 Jul 2023 | 13.32 | 13.84 | 13.12 | 13.76 | 13.76 | - |
18 Jul 2023 | 13.61 | 13.67 | 13.29 | 13.30 | 13.30 | - |
17 Jul 2023 | 13.78 | 14.00 | 13.43 | 13.48 | 13.48 | - |
14 Jul 2023 | 13.72 | 13.76 | 13.22 | 13.34 | 13.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |