Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 3.6200 | 3.7000 | 3.4860 | 3.6900 | 3.6900 | 52,500 |
07 Dec 2023 | 3.5500 | 3.7000 | 3.4600 | 3.5100 | 3.5100 | 84,900 |
06 Dec 2023 | 3.5000 | 3.7100 | 3.4650 | 3.5700 | 3.5700 | 156,000 |
05 Dec 2023 | 3.3300 | 3.5000 | 3.3300 | 3.5000 | 3.5000 | 61,700 |
04 Dec 2023 | 3.4000 | 3.4300 | 3.1700 | 3.3500 | 3.3500 | 74,400 |
01 Dec 2023 | 3.2800 | 3.4000 | 3.1600 | 3.4000 | 3.4000 | 39,900 |
30 Nov 2023 | 3.2200 | 3.3300 | 3.1700 | 3.3100 | 3.3100 | 34,500 |
29 Nov 2023 | 3.2000 | 3.2400 | 3.0300 | 3.2100 | 3.2100 | 46,100 |
28 Nov 2023 | 2.9000 | 3.2250 | 2.9000 | 3.2000 | 3.2000 | 76,900 |
27 Nov 2023 | 3.0300 | 3.1000 | 2.8600 | 2.9900 | 2.9900 | 54,100 |
24 Nov 2023 | 3.0500 | 3.1800 | 3.0100 | 3.0600 | 3.0600 | 21,000 |
22 Nov 2023 | 3.0800 | 3.0800 | 2.9100 | 3.0300 | 3.0300 | 19,400 |
21 Nov 2023 | 3.1400 | 3.1400 | 3.0200 | 3.0300 | 3.0300 | 14,200 |
20 Nov 2023 | 3.0800 | 3.2600 | 3.0800 | 3.1900 | 3.1900 | 53,200 |
17 Nov 2023 | 2.9900 | 3.1230 | 2.8120 | 3.0900 | 3.0900 | 26,600 |
16 Nov 2023 | 2.9500 | 2.9800 | 2.8300 | 2.9000 | 2.9000 | 20,300 |
15 Nov 2023 | 3.0000 | 3.0500 | 2.9200 | 3.0000 | 3.0000 | 75,400 |
14 Nov 2023 | 2.9900 | 2.9900 | 2.8600 | 2.9600 | 2.9600 | 12,400 |
13 Nov 2023 | 2.9100 | 2.9900 | 2.7150 | 2.9000 | 2.9000 | 27,800 |
10 Nov 2023 | 2.9300 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 45,200 |
09 Nov 2023 | 2.9600 | 3.0000 | 2.9050 | 2.9800 | 2.9800 | 34,600 |
08 Nov 2023 | 2.9000 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | 130,500 |
07 Nov 2023 | 2.6650 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 17,000 |
06 Nov 2023 | 2.7500 | 2.7600 | 2.6400 | 2.6900 | 2.6900 | 39,200 |
03 Nov 2023 | 2.9400 | 2.9400 | 2.6700 | 2.7200 | 2.7200 | 73,300 |
02 Nov 2023 | 2.9600 | 2.9600 | 2.7500 | 2.8300 | 2.8300 | 23,500 |
01 Nov 2023 | 2.9900 | 2.9900 | 2.7900 | 2.9500 | 2.9500 | 40,200 |
31 Oct 2023 | 2.6700 | 3.0000 | 2.5410 | 3.0000 | 3.0000 | 77,100 |
30 Oct 2023 | 2.7100 | 2.7410 | 2.6600 | 2.6900 | 2.6900 | 9,400 |
27 Oct 2023 | 2.6900 | 2.9000 | 2.5100 | 2.7100 | 2.7100 | 42,100 |
26 Oct 2023 | 2.7700 | 2.9300 | 2.7000 | 2.9000 | 2.9000 | 67,800 |
25 Oct 2023 | 2.7700 | 3.0000 | 2.6100 | 2.8600 | 2.8600 | 58,800 |
24 Oct 2023 | 2.6800 | 2.8500 | 2.5800 | 2.8000 | 2.8000 | 75,800 |
23 Oct 2023 | 2.3600 | 2.8400 | 2.2000 | 2.6500 | 2.6500 | 111,600 |
20 Oct 2023 | 2.7800 | 2.7800 | 2.3600 | 2.4600 | 2.4600 | 51,900 |
19 Oct 2023 | 2.8500 | 2.9000 | 2.7700 | 2.7700 | 2.7700 | 16,700 |
18 Oct 2023 | 2.7500 | 2.8800 | 2.6800 | 2.7900 | 2.7900 | 15,700 |
17 Oct 2023 | 2.7100 | 2.8900 | 2.7000 | 2.8000 | 2.8000 | 36,600 |
16 Oct 2023 | 2.7900 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 9,200 |
13 Oct 2023 | 2.7400 | 2.7900 | 2.6800 | 2.7800 | 2.7800 | 17,300 |
12 Oct 2023 | 2.7700 | 2.8600 | 2.6500 | 2.7500 | 2.7500 | 42,200 |
11 Oct 2023 | 2.8200 | 2.9500 | 2.7700 | 2.7700 | 2.7700 | 41,100 |
10 Oct 2023 | 2.6200 | 2.9400 | 2.6100 | 2.8900 | 2.8900 | 97,100 |
09 Oct 2023 | 2.4300 | 2.5800 | 2.4000 | 2.5600 | 2.5600 | 47,400 |
06 Oct 2023 | 2.4400 | 2.5600 | 2.3000 | 2.4800 | 2.4800 | 65,100 |
05 Oct 2023 | 2.6500 | 2.6500 | 2.3400 | 2.4900 | 2.4900 | 116,400 |
04 Oct 2023 | 2.7100 | 2.8000 | 2.6100 | 2.6200 | 2.6200 | 26,400 |
03 Oct 2023 | 2.8500 | 2.8500 | 2.7000 | 2.7600 | 2.7600 | 17,000 |
02 Oct 2023 | 2.8500 | 3.0660 | 2.7500 | 2.8400 | 2.8400 | 28,600 |
29 Sept 2023 | 2.8800 | 2.9300 | 2.8400 | 2.8500 | 2.8500 | 28,900 |
28 Sept 2023 | 3.0000 | 3.0690 | 2.8500 | 2.9000 | 2.9000 | 22,800 |
27 Sept 2023 | 3.0300 | 3.1600 | 2.8200 | 3.0000 | 3.0000 | 34,700 |
26 Sept 2023 | 2.9400 | 3.0200 | 2.7600 | 3.0000 | 3.0000 | 136,100 |
25 Sept 2023 | 2.9700 | 3.1600 | 2.9600 | 2.9900 | 2.9900 | 25,400 |
22 Sept 2023 | 2.9900 | 3.0400 | 2.9400 | 2.9700 | 2.9700 | 26,000 |
21 Sept 2023 | 3.0600 | 3.0800 | 2.9200 | 3.0300 | 3.0300 | 36,600 |
20 Sept 2023 | 3.0100 | 3.1700 | 2.9900 | 3.0800 | 3.0800 | 35,600 |
19 Sept 2023 | 3.0500 | 3.1300 | 2.9500 | 3.0100 | 3.0100 | 35,700 |
18 Sept 2023 | 3.0800 | 3.0840 | 2.9200 | 3.0100 | 3.0100 | 89,900 |
15 Sept 2023 | 3.1600 | 3.1900 | 3.0050 | 3.0200 | 3.0200 | 149,600 |
14 Sept 2023 | 3.2500 | 3.3000 | 3.1600 | 3.1700 | 3.1700 | 25,400 |
13 Sept 2023 | 3.3500 | 3.3500 | 3.1700 | 3.2400 | 3.2400 | 38,900 |
12 Sept 2023 | 3.3300 | 3.3600 | 3.2300 | 3.3600 | 3.3600 | 33,300 |
11 Sept 2023 | 3.3400 | 3.4400 | 3.2700 | 3.3300 | 3.3300 | 49,500 |
08 Sept 2023 | 3.2400 | 3.3000 | 3.1600 | 3.2900 | 3.2900 | 30,000 |
07 Sept 2023 | 3.1700 | 3.3200 | 3.1000 | 3.1600 | 3.1600 | 62,200 |
06 Sept 2023 | 3.2000 | 3.2900 | 3.1600 | 3.1900 | 3.1900 | 64,800 |
05 Sept 2023 | 3.4100 | 3.4500 | 3.2200 | 3.3000 | 3.3000 | 95,700 |
01 Sept 2023 | 3.2700 | 3.3860 | 3.2600 | 3.3800 | 3.3800 | 65,000 |
31 Aug 2023 | 3.2200 | 3.3000 | 3.1900 | 3.2500 | 3.2500 | 41,700 |
30 Aug 2023 | 3.2500 | 3.2500 | 3.1000 | 3.2100 | 3.2100 | 56,800 |
29 Aug 2023 | 3.1800 | 3.3700 | 3.0700 | 3.1100 | 3.1100 | 111,200 |
28 Aug 2023 | 3.0600 | 3.2800 | 3.0600 | 3.1600 | 3.1600 | 66,500 |
25 Aug 2023 | 3.1100 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 39,800 |
24 Aug 2023 | 3.1300 | 3.1500 | 3.0600 | 3.1000 | 3.1000 | 21,900 |
23 Aug 2023 | 3.0600 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 61,600 |
22 Aug 2023 | 3.1000 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 49,200 |
21 Aug 2023 | 3.0400 | 3.1200 | 3.0000 | 3.0800 | 3.0800 | 53,800 |
18 Aug 2023 | 2.9800 | 3.0700 | 2.9600 | 3.0500 | 3.0500 | 24,500 |
17 Aug 2023 | 3.0200 | 3.1070 | 2.9910 | 3.0000 | 3.0000 | 93,800 |
16 Aug 2023 | 3.0000 | 3.0700 | 2.9500 | 3.0500 | 3.0500 | 24,000 |
15 Aug 2023 | 3.0500 | 3.0500 | 2.9650 | 3.0000 | 3.0000 | 36,100 |
14 Aug 2023 | 3.0100 | 3.0900 | 2.9710 | 3.0600 | 3.0600 | 35,900 |
11 Aug 2023 | 3.0100 | 3.0850 | 3.0000 | 3.0500 | 3.0500 | 27,300 |
10 Aug 2023 | 3.0400 | 3.0900 | 2.9800 | 3.0200 | 3.0200 | 44,000 |
09 Aug 2023 | 3.1000 | 3.1400 | 3.0300 | 3.0300 | 3.0300 | 49,600 |
08 Aug 2023 | 2.9400 | 3.1200 | 2.9100 | 3.1100 | 3.1100 | 81,000 |
07 Aug 2023 | 3.0100 | 3.0200 | 2.8500 | 2.9500 | 2.9500 | 59,000 |
04 Aug 2023 | 3.0900 | 3.0900 | 2.9530 | 2.9800 | 2.9800 | 77,900 |
03 Aug 2023 | 2.7500 | 2.9600 | 2.7500 | 2.8900 | 2.8900 | 156,800 |
02 Aug 2023 | 2.8800 | 2.8900 | 2.7300 | 2.7700 | 2.7700 | 90,200 |
01 Aug 2023 | 2.9500 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 60,200 |
31 Jul 2023 | 2.9500 | 3.0300 | 2.9300 | 3.0000 | 3.0000 | 75,400 |
28 Jul 2023 | 2.8200 | 2.9300 | 2.8100 | 2.9000 | 2.9000 | 55,500 |
27 Jul 2023 | 2.9300 | 2.9300 | 2.8000 | 2.8200 | 2.8200 | 72,700 |
26 Jul 2023 | 2.9500 | 2.9600 | 2.8700 | 2.8700 | 2.8700 | 66,000 |
25 Jul 2023 | 3.0000 | 3.0250 | 2.9300 | 2.9300 | 2.9300 | 125,700 |
24 Jul 2023 | 3.0500 | 3.1000 | 2.9400 | 2.9700 | 2.9700 | 89,200 |
21 Jul 2023 | 2.9500 | 3.1100 | 2.9100 | 3.0500 | 3.0500 | 96,700 |
20 Jul 2023 | 3.0300 | 3.0300 | 2.8500 | 2.9200 | 2.9200 | 121,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |