Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 8,133,000 |
07 Dec 2023 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 6,647,700 |
06 Dec 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 7,240,300 |
05 Dec 2023 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 7,152,000 |
04 Dec 2023 | 2.2400 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 11,291,700 |
01 Dec 2023 | 2.1900 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 6,905,400 |
30 Nov 2023 | 2.1900 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 6,971,000 |
29 Nov 2023 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 10,624,600 |
28 Nov 2023 | 2.1100 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 11,962,900 |
27 Nov 2023 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 9,960,900 |
24 Nov 2023 | 2.1100 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 3,461,400 |
22 Nov 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0900 | 2.0900 | 5,809,000 |
21 Nov 2023 | 2.1100 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 6,597,600 |
20 Nov 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 5,898,000 |
17 Nov 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 8,795,900 |
16 Nov 2023 | 2.1000 | 2.1100 | 2.0800 | 2.0900 | 2.0900 | 7,367,900 |
15 Nov 2023 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 4,823,000 |
14 Nov 2023 | 2.0400 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 13,910,400 |
13 Nov 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 4,711,500 |
10 Nov 2023 | 2.0100 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 8,259,700 |
09 Nov 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 7,594,600 |
08 Nov 2023 | 2.0300 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 6,574,700 |
07 Nov 2023 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 5,924,500 |
06 Nov 2023 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 4,461,800 |
03 Nov 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 6,123,100 |
02 Nov 2023 | 1.9900 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 9,448,400 |
01 Nov 2023 | 1.9200 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 11,698,700 |
31 Oct 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 7,886,100 |
30 Oct 2023 | 1.9400 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 12,038,200 |
27 Oct 2023 | 1.9200 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 12,749,600 |
26 Oct 2023 | 1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 15,201,000 |
25 Oct 2023 | 1.9800 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 9,896,100 |
24 Oct 2023 | 1.9500 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 12,591,300 |
23 Oct 2023 | 1.9800 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 14,242,300 |
20 Oct 2023 | 2.0000 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 14,091,400 |
19 Oct 2023 | 2.0200 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 12,318,600 |
18 Oct 2023 | 2.0700 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 9,882,000 |
17 Oct 2023 | 2.0900 | 2.1300 | 2.0800 | 2.1200 | 2.1200 | 11,269,200 |
16 Oct 2023 | 2.0800 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 14,103,800 |
13 Oct 2023 | 2.0800 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 5,839,000 |
12 Oct 2023 | 2.1000 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 10,390,800 |
11 Oct 2023 | 2.1100 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 11,744,000 |
10 Oct 2023 | 2.1000 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 7,074,000 |
09 Oct 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 5,890,500 |
06 Oct 2023 | 2.0200 | 2.0800 | 2.0100 | 2.0700 | 2.0700 | 9,182,300 |
05 Oct 2023 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 9,645,900 |
04 Oct 2023 | 2.0300 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 11,267,000 |
03 Oct 2023 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 14,564,200 |
02 Oct 2023 | 2.1100 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 12,748,300 |
29 Sept 2023 | 2.1500 | 2.1600 | 2.1200 | 2.1300 | 2.1300 | 8,500,700 |
28 Sept 2023 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 9,482,500 |
27 Sept 2023 | 2.1400 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 12,319,600 |
26 Sept 2023 | 2.1400 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 10,284,200 |
25 Sept 2023 | 2.1400 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 7,782,300 |
22 Sept 2023 | 2.2000 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 11,945,500 |
21 Sept 2023 | 2.1500 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 8,421,700 |
20 Sept 2023 | 2.1600 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 8,724,800 |
19 Sept 2023 | 2.0700 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 6,741,400 |
18 Sept 2023 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 8,572,900 |
15 Sept 2023 | 2.1000 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 10,661,500 |
14 Sept 2023 | 2.1000 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 3,771,900 |
13 Sept 2023 | 2.0900 | 2.1000 | 2.0800 | 2.0900 | 2.0900 | 10,942,500 |
12 Sept 2023 | 2.0600 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 6,760,600 |
11 Sept 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 8,118,600 |
08 Sept 2023 | 2.0100 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 9,693,700 |
07 Sept 2023 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 11,512,800 |
06 Sept 2023 | 2.0400 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 14,467,900 |
05 Sept 2023 | 2.0800 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 13,250,500 |
01 Sept 2023 | 2.1100 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 9,134,300 |
31 Aug 2023 | 2.1400 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 10,290,500 |
30 Aug 2023 | 2.1500 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 8,984,500 |
29 Aug 2023 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 5,717,100 |
28 Aug 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 5,156,500 |
25 Aug 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 9,702,300 |
24 Aug 2023 | 2.1100 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 7,195,700 |
23 Aug 2023 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 7,708,600 |
22 Aug 2023 | 2.1100 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 23,190,500 |
21 Aug 2023 | 2.1200 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 11,324,300 |
18 Aug 2023 | 2.1000 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 11,607,300 |
17 Aug 2023 | 2.1300 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 9,933,100 |
16 Aug 2023 | 2.1100 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 7,474,400 |
15 Aug 2023 | 2.1400 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 9,403,600 |
14 Aug 2023 | 2.1300 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 6,862,200 |
11 Aug 2023 | 2.1500 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 6,371,500 |
10 Aug 2023 | 2.1700 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 9,765,000 |
09 Aug 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 9,430,900 |
08 Aug 2023 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 25,549,200 |
07 Aug 2023 | 2.1800 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 4,183,000 |
04 Aug 2023 | 2.1700 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 10,039,900 |
04 Aug 2023 | 0.048 Dividend | |||||
03 Aug 2023 | 2.1800 | 2.2100 | 2.1700 | 2.2000 | 2.1520 | 9,237,300 |
02 Aug 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1227 | 8,442,200 |
01 Aug 2023 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.1813 | 7,107,500 |
31 July 2023 | 2.2900 | 2.3100 | 2.2900 | 2.2900 | 2.2400 | 7,621,500 |
28 July 2023 | 2.3000 | 2.3100 | 2.2800 | 2.2900 | 2.2400 | 8,584,700 |
27 July 2023 | 2.3100 | 2.3100 | 2.2600 | 2.2700 | 2.2205 | 6,636,200 |
26 July 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.2694 | 8,936,400 |
25 July 2023 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | 2.2987 | 6,751,400 |
24 July 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3300 | 2.2792 | 5,490,000 |
21 July 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.2694 | 6,938,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |