Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 2.0500 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 6,950,033 |
07 Dec 2023 | 2.0800 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 6,767,900 |
06 Dec 2023 | 2.1300 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 5,599,100 |
05 Dec 2023 | 2.0800 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 13,029,100 |
04 Dec 2023 | 2.1800 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 13,049,900 |
01 Dec 2023 | 2.2100 | 2.2600 | 2.1810 | 2.2000 | 2.2000 | 10,371,200 |
30 Nov 2023 | 2.2600 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 7,263,800 |
30 Nov 2023 | 0.01 Dividend | |||||
29 Nov 2023 | 2.2000 | 2.2600 | 2.1800 | 2.2400 | 2.2300 | 10,032,000 |
28 Nov 2023 | 2.2700 | 2.3000 | 2.2100 | 2.2700 | 2.2599 | 10,213,600 |
27 Nov 2023 | 2.2500 | 2.3000 | 2.1850 | 2.2900 | 2.2798 | 20,675,200 |
24 Nov 2023 | 2.0300 | 2.2600 | 2.0100 | 2.2500 | 2.2400 | 11,899,100 |
22 Nov 2023 | 2.1600 | 2.2200 | 2.1500 | 2.2000 | 2.1902 | 13,735,300 |
21 Nov 2023 | 2.3900 | 2.4000 | 2.1400 | 2.1400 | 2.1304 | 12,648,600 |
20 Nov 2023 | 2.0400 | 2.3850 | 2.0400 | 2.3500 | 2.3395 | 27,491,300 |
17 Nov 2023 | 2.0200 | 2.0700 | 1.9700 | 2.0000 | 1.9911 | 11,865,400 |
16 Nov 2023 | 2.0100 | 2.0700 | 1.9750 | 2.0300 | 2.0209 | 10,373,200 |
15 Nov 2023 | 1.9500 | 2.0900 | 1.9450 | 2.0300 | 2.0209 | 13,172,600 |
14 Nov 2023 | 1.9400 | 1.9800 | 1.9000 | 1.9100 | 1.9015 | 11,459,300 |
13 Nov 2023 | 1.8500 | 2.0000 | 1.8500 | 1.8800 | 1.8716 | 24,871,900 |
10 Nov 2023 | 1.6400 | 1.6600 | 1.6100 | 1.6400 | 1.6327 | 5,260,700 |
09 Nov 2023 | 1.6600 | 1.7050 | 1.6300 | 1.6400 | 1.6327 | 3,298,600 |
08 Nov 2023 | 1.7000 | 1.7400 | 1.6600 | 1.6600 | 1.6526 | 3,724,100 |
07 Nov 2023 | 1.6600 | 1.7400 | 1.6400 | 1.7000 | 1.6924 | 4,770,900 |
06 Nov 2023 | 1.7000 | 1.7500 | 1.6250 | 1.6500 | 1.6426 | 9,102,100 |
03 Nov 2023 | 1.7200 | 1.7300 | 1.6500 | 1.6600 | 1.6526 | 3,491,200 |
02 Nov 2023 | 1.6400 | 1.7300 | 1.6400 | 1.6800 | 1.6725 | 6,010,000 |
01 Nov 2023 | 1.7100 | 1.7300 | 1.5900 | 1.6200 | 1.6128 | 4,745,900 |
31 Oct 2023 | 1.7500 | 1.7700 | 1.6900 | 1.7000 | 1.6924 | 3,323,200 |
30 Oct 2023 | 1.6700 | 1.7200 | 1.6400 | 1.6900 | 1.6825 | 4,856,200 |
27 Oct 2023 | 1.6500 | 1.6900 | 1.6300 | 1.6500 | 1.6426 | 4,262,400 |
26 Oct 2023 | 1.5800 | 1.6600 | 1.5800 | 1.6300 | 1.6227 | 4,245,800 |
25 Oct 2023 | 1.5700 | 1.6500 | 1.5700 | 1.5800 | 1.5729 | 2,002,500 |
24 Oct 2023 | 1.5900 | 1.6900 | 1.5900 | 1.6200 | 1.6128 | 3,641,200 |
23 Oct 2023 | 1.5700 | 1.6250 | 1.5500 | 1.5900 | 1.5829 | 4,249,100 |
20 Oct 2023 | 1.5800 | 1.6200 | 1.5600 | 1.6000 | 1.5929 | 2,702,700 |
19 Oct 2023 | 1.5700 | 1.6150 | 1.5500 | 1.5900 | 1.5829 | 3,928,600 |
18 Oct 2023 | 1.5800 | 1.6200 | 1.5700 | 1.5800 | 1.5729 | 1,994,400 |
17 Oct 2023 | 1.5900 | 1.6600 | 1.5700 | 1.6000 | 1.5929 | 5,620,900 |
16 Oct 2023 | 1.5700 | 1.6500 | 1.5650 | 1.6000 | 1.5929 | 2,624,900 |
13 Oct 2023 | 1.5400 | 1.6100 | 1.5150 | 1.6000 | 1.5929 | 4,045,800 |
12 Oct 2023 | 1.6200 | 1.6700 | 1.5700 | 1.5800 | 1.5729 | 5,417,500 |
11 Oct 2023 | 1.7000 | 1.7100 | 1.6300 | 1.6300 | 1.6227 | 4,970,000 |
10 Oct 2023 | 1.6000 | 1.6650 | 1.5800 | 1.6600 | 1.6526 | 7,077,000 |
09 Oct 2023 | 1.5500 | 1.6350 | 1.5400 | 1.5900 | 1.5829 | 4,773,500 |
06 Oct 2023 | 1.5400 | 1.5800 | 1.5200 | 1.5400 | 1.5331 | 2,939,400 |
05 Oct 2023 | 1.4900 | 1.5450 | 1.4900 | 1.5200 | 1.5132 | 1,290,000 |
04 Oct 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5033 | 2,850,200 |
03 Oct 2023 | 1.5100 | 1.5500 | 1.4900 | 1.5200 | 1.5132 | 2,878,600 |
02 Oct 2023 | 1.5000 | 1.5800 | 1.4900 | 1.5200 | 1.5132 | 2,718,700 |
29 Sept 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5033 | 2,144,100 |
28 Sept 2023 | 1.5500 | 1.5900 | 1.5100 | 1.5300 | 1.5232 | 3,956,800 |
27 Sept 2023 | 1.5300 | 1.5600 | 1.4900 | 1.5400 | 1.5331 | 4,004,400 |
26 Sept 2023 | 1.5100 | 1.5850 | 1.5000 | 1.5200 | 1.5132 | 4,876,700 |
25 Sept 2023 | 1.4400 | 1.5700 | 1.4400 | 1.5400 | 1.5331 | 7,463,400 |
22 Sept 2023 | 1.4600 | 1.5200 | 1.4300 | 1.4400 | 1.4336 | 2,722,000 |
21 Sept 2023 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4137 | 3,096,800 |
20 Sept 2023 | 1.4100 | 1.5200 | 1.4100 | 1.4700 | 1.4634 | 4,787,700 |
19 Sept 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4137 | 2,078,100 |
18 Sept 2023 | 1.4600 | 1.5000 | 1.4400 | 1.4700 | 1.4634 | 4,637,300 |
15 Sept 2023 | 1.5000 | 1.5200 | 1.4750 | 1.5000 | 1.4933 | 3,077,200 |
14 Sept 2023 | 1.4700 | 1.5150 | 1.4700 | 1.4900 | 1.4833 | 1,629,900 |
13 Sept 2023 | 1.4800 | 1.5200 | 1.4500 | 1.4900 | 1.4833 | 2,060,400 |
12 Sept 2023 | 1.4900 | 1.5050 | 1.4400 | 1.4700 | 1.4634 | 4,227,600 |
11 Sept 2023 | 1.4900 | 1.5300 | 1.4700 | 1.5000 | 1.4933 | 5,193,800 |
08 Sept 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4634 | 1,005,400 |
07 Sept 2023 | 1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4833 | 2,240,300 |
06 Sept 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5100 | 1.5033 | 2,712,100 |
05 Sept 2023 | 1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.5431 | 3,505,000 |
01 Sept 2023 | 1.5500 | 1.6500 | 1.5500 | 1.5800 | 1.5729 | 5,050,500 |
31 Aug 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5300 | 1.5232 | 5,418,600 |
30 Aug 2023 | 1.5400 | 1.6050 | 1.5400 | 1.5800 | 1.5729 | 8,639,500 |
29 Aug 2023 | 1.4500 | 1.6200 | 1.4450 | 1.5800 | 1.5729 | 9,886,300 |
28 Aug 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4336 | 2,771,300 |
25 Aug 2023 | 1.4400 | 1.4650 | 1.4100 | 1.4300 | 1.4236 | 7,428,000 |
24 Aug 2023 | 1.4700 | 1.4710 | 1.3900 | 1.4000 | 1.3937 | 6,489,600 |
23 Aug 2023 | 1.5100 | 1.5100 | 1.4350 | 1.4500 | 1.4435 | 5,279,500 |
22 Aug 2023 | 1.5100 | 1.5400 | 1.4600 | 1.5300 | 1.5232 | 7,837,300 |
21 Aug 2023 | 1.4800 | 1.5800 | 1.4350 | 1.4900 | 1.4833 | 6,400,900 |
18 Aug 2023 | 1.3900 | 1.5150 | 1.3900 | 1.4700 | 1.4634 | 6,988,800 |
17 Aug 2023 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | 1.4137 | 11,141,500 |
16 Aug 2023 | 1.5000 | 1.5300 | 1.4600 | 1.4800 | 1.4734 | 5,864,800 |
15 Aug 2023 | 1.5600 | 1.5750 | 1.5200 | 1.5300 | 1.5232 | 6,289,300 |
14 Aug 2023 | 1.6000 | 1.6090 | 1.5400 | 1.5800 | 1.5729 | 9,845,000 |
11 Aug 2023 | 1.5700 | 1.6680 | 1.5700 | 1.6200 | 1.6128 | 5,912,500 |
10 Aug 2023 | 1.6800 | 1.6800 | 1.5900 | 1.6000 | 1.5929 | 6,084,900 |
09 Aug 2023 | 1.6700 | 1.7000 | 1.5800 | 1.6800 | 1.6725 | 11,150,400 |
08 Aug 2023 | 1.6600 | 1.7100 | 1.5900 | 1.6300 | 1.6227 | 12,664,700 |
07 Aug 2023 | 1.6400 | 1.7800 | 1.5900 | 1.6200 | 1.6128 | 12,065,000 |
04 Aug 2023 | 1.5800 | 1.7200 | 1.5600 | 1.6400 | 1.6327 | 8,846,400 |
03 Aug 2023 | 1.6200 | 1.6900 | 1.6000 | 1.6700 | 1.6625 | 14,124,800 |
02 Aug 2023 | 1.6300 | 1.6500 | 1.5850 | 1.6000 | 1.5929 | 9,748,000 |
01 Aug 2023 | 1.7200 | 1.7400 | 1.6500 | 1.6700 | 1.6625 | 9,595,300 |
31 July 2023 | 1.6900 | 1.7750 | 1.6700 | 1.7500 | 1.7422 | 8,799,200 |
28 July 2023 | 1.5900 | 1.7400 | 1.5800 | 1.7000 | 1.6924 | 20,146,700 |
27 July 2023 | 1.5500 | 1.5900 | 1.4600 | 1.5300 | 1.5232 | 8,781,800 |
26 July 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5500 | 1.5431 | 7,330,300 |
25 July 2023 | 1.6300 | 1.6400 | 1.4800 | 1.5100 | 1.5033 | 16,963,600 |
24 July 2023 | 1.5100 | 1.6200 | 1.4400 | 1.5600 | 1.5530 | 11,521,700 |
21 July 2023 | 1.5600 | 1.5600 | 1.4500 | 1.5000 | 1.4933 | 18,161,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |