Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 2.5400 | 2.6800 | 2.4700 | 2.5600 | 2.5600 | 3,317,100 |
05 Dec 2023 | 2.5400 | 2.6800 | 2.4500 | 2.5200 | 2.5200 | 1,569,000 |
04 Dec 2023 | 2.5100 | 2.6900 | 2.4200 | 2.5600 | 2.5600 | 2,568,900 |
01 Dec 2023 | 2.3400 | 2.5500 | 2.2300 | 2.5200 | 2.5200 | 2,368,800 |
30 Nov 2023 | 2.3500 | 2.4600 | 2.2300 | 2.3500 | 2.3500 | 3,894,300 |
29 Nov 2023 | 2.5800 | 2.7500 | 2.2500 | 2.2800 | 2.2800 | 4,249,400 |
28 Nov 2023 | 2.5600 | 2.6400 | 2.4500 | 2.5800 | 2.5800 | 1,914,800 |
27 Nov 2023 | 2.8300 | 2.8800 | 2.5300 | 2.5400 | 2.5400 | 2,309,800 |
24 Nov 2023 | 2.7200 | 2.9000 | 2.7200 | 2.8400 | 2.8400 | 694,600 |
22 Nov 2023 | 2.8500 | 2.9000 | 2.7200 | 2.7200 | 2.7200 | 1,039,100 |
21 Nov 2023 | 2.9200 | 3.0200 | 2.8100 | 2.8200 | 2.8200 | 1,443,900 |
20 Nov 2023 | 2.9300 | 3.1200 | 2.8900 | 2.9900 | 2.9900 | 1,607,000 |
17 Nov 2023 | 2.8500 | 3.1000 | 2.8400 | 2.9500 | 2.9500 | 2,828,200 |
16 Nov 2023 | 2.7000 | 2.8500 | 2.5400 | 2.8100 | 2.8100 | 2,942,800 |
15 Nov 2023 | 2.6400 | 2.9200 | 2.6200 | 2.7200 | 2.7200 | 3,093,600 |
14 Nov 2023 | 2.5500 | 2.6800 | 2.4300 | 2.6500 | 2.6500 | 6,751,100 |
13 Nov 2023 | 2.4900 | 2.5200 | 2.3800 | 2.4200 | 2.4200 | 2,056,400 |
10 Nov 2023 | 2.5200 | 2.5700 | 2.3100 | 2.5000 | 2.5000 | 2,091,000 |
09 Nov 2023 | 2.8900 | 2.8900 | 2.5100 | 2.5200 | 2.5200 | 1,907,800 |
08 Nov 2023 | 3.2800 | 3.3000 | 2.8300 | 2.8600 | 2.8600 | 2,522,900 |
07 Nov 2023 | 3.1600 | 3.2800 | 3.0800 | 3.2800 | 3.2800 | 2,186,300 |
06 Nov 2023 | 3.5400 | 3.5800 | 3.1500 | 3.1600 | 3.1600 | 2,097,400 |
03 Nov 2023 | 3.1300 | 3.6500 | 3.0200 | 3.5000 | 3.5000 | 3,712,100 |
02 Nov 2023 | 2.8800 | 3.0100 | 2.8300 | 2.9700 | 2.9700 | 1,512,500 |
01 Nov 2023 | 2.8000 | 2.8600 | 2.7400 | 2.8300 | 2.8300 | 1,118,800 |
31 Oct 2023 | 2.7200 | 2.8500 | 2.6400 | 2.8200 | 2.8200 | 1,083,800 |
30 Oct 2023 | 2.5700 | 2.8200 | 2.5700 | 2.7600 | 2.7600 | 1,208,700 |
27 Oct 2023 | 2.6500 | 2.6600 | 2.5300 | 2.5300 | 2.5300 | 1,296,600 |
26 Oct 2023 | 2.6800 | 2.7300 | 2.6100 | 2.6400 | 2.6400 | 1,332,700 |
25 Oct 2023 | 2.7500 | 2.7800 | 2.6500 | 2.6600 | 2.6600 | 1,180,500 |
24 Oct 2023 | 2.8100 | 2.9300 | 2.7500 | 2.7800 | 2.7800 | 1,512,000 |
23 Oct 2023 | 2.9900 | 3.0100 | 2.7800 | 2.7800 | 2.7800 | 1,332,300 |
20 Oct 2023 | 2.9800 | 3.1400 | 2.9400 | 3.0000 | 3.0000 | 1,446,100 |
19 Oct 2023 | 3.0800 | 3.0800 | 2.8800 | 2.9800 | 2.9800 | 1,086,800 |
18 Oct 2023 | 3.1900 | 3.2100 | 3.0600 | 3.0800 | 3.0800 | 976,400 |
17 Oct 2023 | 3.2200 | 3.3900 | 3.1600 | 3.1900 | 3.1900 | 1,121,800 |
16 Oct 2023 | 3.2000 | 3.2500 | 3.0300 | 3.2400 | 3.2400 | 1,155,400 |
13 Oct 2023 | 2.9700 | 3.2500 | 2.9000 | 3.1900 | 3.1900 | 1,197,200 |
12 Oct 2023 | 3.0800 | 3.1000 | 2.8900 | 2.9600 | 2.9600 | 1,919,800 |
11 Oct 2023 | 3.1300 | 3.2300 | 3.0400 | 3.0800 | 3.0800 | 833,800 |
10 Oct 2023 | 2.9700 | 3.1800 | 2.9200 | 3.1300 | 3.1300 | 1,019,900 |
09 Oct 2023 | 3.0000 | 3.0000 | 2.8800 | 2.9700 | 2.9700 | 853,700 |
06 Oct 2023 | 3.1000 | 3.1100 | 2.9500 | 3.0300 | 3.0300 | 1,135,000 |
05 Oct 2023 | 2.9700 | 3.1600 | 2.9700 | 3.1500 | 3.1500 | 1,408,500 |
04 Oct 2023 | 3.1500 | 3.1700 | 2.8800 | 3.0000 | 3.0000 | 1,542,200 |
03 Oct 2023 | 3.0900 | 3.1700 | 2.9500 | 3.1600 | 3.1600 | 1,249,800 |
02 Oct 2023 | 3.1800 | 3.2000 | 3.0400 | 3.1000 | 3.1000 | 2,021,500 |
29 Sept 2023 | 3.4400 | 3.4700 | 3.0800 | 3.1700 | 3.1700 | 2,859,700 |
28 Sept 2023 | 3.4000 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 966,700 |
27 Sept 2023 | 3.4000 | 3.5100 | 3.3700 | 3.3900 | 3.3900 | 1,313,900 |
26 Sept 2023 | 3.5200 | 3.6500 | 3.3600 | 3.3600 | 3.3600 | 1,360,300 |
25 Sept 2023 | 3.6300 | 3.6500 | 3.3900 | 3.5100 | 3.5100 | 1,335,900 |
22 Sept 2023 | 3.7300 | 3.8100 | 3.6300 | 3.6500 | 3.6500 | 1,514,600 |
21 Sept 2023 | 3.7100 | 3.7700 | 3.6400 | 3.7200 | 3.7200 | 1,260,900 |
20 Sept 2023 | 3.9000 | 3.9500 | 3.7600 | 3.7700 | 3.7700 | 1,101,800 |
19 Sept 2023 | 3.8800 | 3.9300 | 3.7800 | 3.9100 | 3.9100 | 1,363,300 |
18 Sept 2023 | 3.8800 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 1,482,200 |
15 Sept 2023 | 3.9500 | 3.9900 | 3.8300 | 3.8900 | 3.8900 | 3,695,200 |
14 Sept 2023 | 3.9000 | 4.0000 | 3.8700 | 3.9500 | 3.9500 | 2,068,300 |
13 Sept 2023 | 4.1700 | 4.2200 | 3.8700 | 3.8800 | 3.8800 | 1,998,800 |
12 Sept 2023 | 4.1400 | 4.2800 | 4.1000 | 4.1900 | 4.1900 | 919,000 |
11 Sept 2023 | 4.0600 | 4.1400 | 3.9500 | 4.1100 | 4.1100 | 2,459,700 |
08 Sept 2023 | 4.0000 | 4.1200 | 3.9200 | 4.0800 | 4.0800 | 1,536,500 |
07 Sept 2023 | 4.1000 | 4.1000 | 3.8900 | 4.0000 | 4.0000 | 1,384,100 |
06 Sept 2023 | 3.9700 | 4.1300 | 3.8900 | 4.1100 | 4.1100 | 2,033,100 |
05 Sept 2023 | 4.0500 | 4.1800 | 3.9200 | 3.9600 | 3.9600 | 1,511,700 |
01 Sept 2023 | 3.9000 | 4.0600 | 3.9000 | 4.0500 | 4.0500 | 3,416,400 |
31 Aug 2023 | 3.9400 | 3.9800 | 3.8400 | 3.8900 | 3.8900 | 1,368,000 |
30 Aug 2023 | 3.8600 | 3.9600 | 3.7700 | 3.9600 | 3.9600 | 1,442,000 |
29 Aug 2023 | 3.7800 | 3.8700 | 3.7500 | 3.8400 | 3.8400 | 941,600 |
28 Aug 2023 | 3.8800 | 3.9500 | 3.7700 | 3.7800 | 3.7800 | 948,500 |
25 Aug 2023 | 3.8300 | 3.9500 | 3.7900 | 3.8700 | 3.8700 | 1,092,100 |
24 Aug 2023 | 3.9000 | 3.9000 | 3.7700 | 3.8100 | 3.8100 | 1,598,200 |
23 Aug 2023 | 3.8400 | 4.0300 | 3.8400 | 3.9200 | 3.9200 | 1,329,800 |
22 Aug 2023 | 3.9100 | 3.9500 | 3.8100 | 3.8400 | 3.8400 | 640,900 |
21 Aug 2023 | 3.9400 | 4.0100 | 3.7000 | 3.9000 | 3.9000 | 1,448,700 |
18 Aug 2023 | 3.9400 | 4.0800 | 3.8900 | 3.9500 | 3.9500 | 1,185,700 |
17 Aug 2023 | 4.0300 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 2,335,500 |
16 Aug 2023 | 4.0400 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 1,777,900 |
15 Aug 2023 | 4.1300 | 4.1300 | 3.9900 | 4.0800 | 4.0800 | 1,465,600 |
14 Aug 2023 | 4.1400 | 4.1600 | 3.8900 | 4.1300 | 4.1300 | 2,288,700 |
11 Aug 2023 | 4.1700 | 4.2800 | 4.1200 | 4.2000 | 4.2000 | 972,500 |
10 Aug 2023 | 4.3200 | 4.3200 | 4.1300 | 4.2100 | 4.2100 | 1,287,500 |
09 Aug 2023 | 4.4700 | 4.6000 | 4.2800 | 4.3400 | 4.3400 | 1,625,600 |
08 Aug 2023 | 4.2900 | 4.5500 | 4.1200 | 4.4600 | 4.4600 | 3,053,800 |
07 Aug 2023 | 4.6100 | 4.6500 | 4.2100 | 4.2500 | 4.2500 | 3,661,100 |
04 Aug 2023 | 5.2500 | 5.2600 | 4.5700 | 4.5900 | 4.5900 | 3,033,700 |
03 Aug 2023 | 4.8300 | 5.4100 | 4.7200 | 5.1400 | 5.1400 | 8,293,300 |
02 Aug 2023 | 4.7500 | 4.8000 | 4.5700 | 4.6900 | 4.6900 | 2,699,400 |
01 Aug 2023 | 4.9500 | 4.9500 | 4.7100 | 4.7900 | 4.7900 | 1,502,800 |
31 July 2023 | 4.9600 | 5.0000 | 4.8900 | 4.9600 | 4.9600 | 1,089,000 |
28 July 2023 | 4.7900 | 5.0100 | 4.7900 | 4.9200 | 4.9200 | 1,537,800 |
27 July 2023 | 5.1400 | 5.1500 | 4.7100 | 4.7300 | 4.7300 | 2,022,200 |
26 July 2023 | 5.0200 | 5.1500 | 4.9700 | 5.0600 | 5.0600 | 1,446,600 |
25 July 2023 | 5.1100 | 5.1400 | 4.9600 | 5.0200 | 5.0200 | 1,615,200 |
24 July 2023 | 5.4000 | 5.4000 | 4.9300 | 4.9400 | 4.9400 | 1,941,300 |
21 July 2023 | 5.3300 | 5.4900 | 5.2600 | 5.4000 | 5.4000 | 1,631,500 |
20 July 2023 | 5.4100 | 5.4700 | 5.2300 | 5.2800 | 5.2800 | 1,391,600 |
19 July 2023 | 5.4000 | 5.5400 | 5.3500 | 5.4100 | 5.4100 | 1,540,300 |
18 July 2023 | 5.2900 | 5.5600 | 5.2800 | 5.3200 | 5.3200 | 1,331,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |