Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 3.3700 | 3.4100 | 3.2500 | 3.2700 | 3.2700 | 2,943,900 |
04 Dec 2023 | 3.1900 | 3.4150 | 3.1900 | 3.3600 | 3.3600 | 5,994,800 |
01 Dec 2023 | 3.0700 | 3.2400 | 3.0500 | 3.2200 | 3.2200 | 2,260,000 |
30 Nov 2023 | 3.0900 | 3.1400 | 3.0300 | 3.1100 | 3.1100 | 1,508,700 |
29 Nov 2023 | 3.0900 | 3.1700 | 3.0900 | 3.0900 | 3.0900 | 1,803,500 |
28 Nov 2023 | 3.0800 | 3.1300 | 3.0300 | 3.1000 | 3.1000 | 1,867,000 |
27 Nov 2023 | 3.0400 | 3.1150 | 3.0400 | 3.0800 | 3.0800 | 2,094,000 |
24 Nov 2023 | 3.0900 | 3.1480 | 3.0900 | 3.1000 | 3.1000 | 1,075,700 |
22 Nov 2023 | 3.1100 | 3.1400 | 3.0600 | 3.1300 | 3.1300 | 1,394,100 |
21 Nov 2023 | 3.0600 | 3.1400 | 3.0000 | 3.1200 | 3.1200 | 2,386,000 |
20 Nov 2023 | 3.0800 | 3.1300 | 3.0600 | 3.1100 | 3.1100 | 2,557,900 |
17 Nov 2023 | 2.9900 | 3.1400 | 2.9800 | 3.1000 | 3.1000 | 2,593,500 |
16 Nov 2023 | 3.0800 | 3.1060 | 2.9600 | 2.9700 | 2.9700 | 2,073,300 |
15 Nov 2023 | 3.1100 | 3.2200 | 3.0900 | 3.0900 | 3.0900 | 3,509,500 |
14 Nov 2023 | 3.1200 | 3.2100 | 3.0800 | 3.1300 | 3.1300 | 4,964,700 |
13 Nov 2023 | 3.0000 | 3.1150 | 2.9700 | 3.0700 | 3.0700 | 3,116,500 |
10 Nov 2023 | 2.9800 | 3.0600 | 2.9000 | 3.0600 | 3.0600 | 2,782,100 |
09 Nov 2023 | 3.0700 | 3.1000 | 2.9200 | 2.9400 | 2.9400 | 2,382,100 |
08 Nov 2023 | 3.0700 | 3.1350 | 2.9900 | 3.0200 | 3.0200 | 2,670,700 |
07 Nov 2023 | 2.9700 | 3.0600 | 2.9600 | 3.0300 | 3.0300 | 2,714,100 |
06 Nov 2023 | 3.0800 | 3.1200 | 2.9600 | 3.0100 | 3.0100 | 2,125,200 |
03 Nov 2023 | 2.9900 | 3.1100 | 2.9800 | 3.0500 | 3.0500 | 1,352,300 |
02 Nov 2023 | 2.8300 | 3.0000 | 2.8300 | 2.9400 | 2.9400 | 3,026,500 |
01 Nov 2023 | 2.8400 | 2.8400 | 2.7400 | 2.8100 | 2.8100 | 2,373,100 |
31 Oct 2023 | 2.7100 | 2.8800 | 2.7100 | 2.8800 | 2.8800 | 3,912,400 |
30 Oct 2023 | 2.7100 | 2.7600 | 2.6400 | 2.6900 | 2.6900 | 2,707,200 |
27 Oct 2023 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 1,932,900 |
26 Oct 2023 | 2.8800 | 2.9000 | 2.7400 | 2.8100 | 2.8100 | 3,538,000 |
25 Oct 2023 | 3.0400 | 3.0400 | 2.8600 | 2.8800 | 2.8800 | 3,057,300 |
24 Oct 2023 | 2.9800 | 3.1100 | 2.9500 | 3.0800 | 3.0800 | 4,306,300 |
23 Oct 2023 | 3.0200 | 3.0500 | 2.9400 | 2.9600 | 2.9600 | 2,405,100 |
20 Oct 2023 | 3.0900 | 3.1200 | 3.0100 | 3.0300 | 3.0300 | 3,292,200 |
19 Oct 2023 | 3.1000 | 3.1750 | 3.0800 | 3.1100 | 3.1100 | 2,266,400 |
18 Oct 2023 | 3.3500 | 3.3900 | 3.1000 | 3.1300 | 3.1300 | 2,570,700 |
17 Oct 2023 | 3.2500 | 3.4050 | 3.2500 | 3.3700 | 3.3700 | 1,060,800 |
16 Oct 2023 | 3.2500 | 3.3290 | 3.2200 | 3.3100 | 3.3100 | 645,000 |
13 Oct 2023 | 3.2400 | 3.3200 | 3.2110 | 3.2600 | 3.2600 | 685,300 |
12 Oct 2023 | 3.2800 | 3.3300 | 3.1600 | 3.2500 | 3.2500 | 1,860,700 |
11 Oct 2023 | 3.3900 | 3.4200 | 3.2850 | 3.3100 | 3.3100 | 4,020,500 |
10 Oct 2023 | 3.3600 | 3.4550 | 3.2900 | 3.4000 | 3.4000 | 2,475,800 |
09 Oct 2023 | 3.3300 | 3.3660 | 3.1800 | 3.3300 | 3.3300 | 3,904,000 |
06 Oct 2023 | 3.2400 | 3.4380 | 3.2300 | 3.3600 | 3.3600 | 2,786,400 |
05 Oct 2023 | 3.4600 | 3.4900 | 3.3000 | 3.3300 | 3.3300 | 2,714,900 |
04 Oct 2023 | 3.4100 | 3.4800 | 3.3000 | 3.3900 | 3.3900 | 4,247,600 |
03 Oct 2023 | 3.5000 | 3.5400 | 3.2800 | 3.4100 | 3.4100 | 4,834,800 |
02 Oct 2023 | 3.6100 | 3.6700 | 3.5000 | 3.5400 | 3.5400 | 3,149,700 |
29 Sept 2023 | 3.7400 | 3.7500 | 3.6100 | 3.6500 | 3.6500 | 2,059,800 |
28 Sept 2023 | 3.7000 | 3.7700 | 3.5620 | 3.7000 | 3.7000 | 3,575,500 |
27 Sept 2023 | 3.9000 | 4.0500 | 3.6650 | 3.7600 | 3.7600 | 5,246,800 |
26 Sept 2023 | 3.8800 | 4.0100 | 3.7500 | 3.7900 | 3.7900 | 4,955,500 |
25 Sept 2023 | 3.7900 | 3.9850 | 3.7700 | 3.8200 | 3.8200 | 7,261,400 |
22 Sept 2023 | 3.7700 | 3.8250 | 3.6600 | 3.7800 | 3.7800 | 2,289,700 |
21 Sept 2023 | 3.8800 | 3.8800 | 3.6900 | 3.6900 | 3.6900 | 2,144,100 |
20 Sept 2023 | 3.9900 | 4.1100 | 3.8800 | 3.9200 | 3.9200 | 2,065,600 |
19 Sept 2023 | 4.1600 | 4.2300 | 3.9600 | 3.9600 | 3.9600 | 5,582,800 |
18 Sept 2023 | 4.2400 | 4.3200 | 4.1100 | 4.2000 | 4.2000 | 5,279,300 |
15 Sept 2023 | 4.6200 | 4.7000 | 4.3600 | 4.4000 | 4.4000 | 5,796,000 |
14 Sept 2023 | 4.2900 | 4.4800 | 4.2160 | 4.4000 | 4.4000 | 4,330,800 |
13 Sept 2023 | 4.1700 | 4.4300 | 4.0100 | 4.2000 | 4.2000 | 4,573,200 |
12 Sept 2023 | 4.5500 | 4.7000 | 4.1600 | 4.2500 | 4.2500 | 6,762,200 |
11 Sept 2023 | 4.0100 | 4.6200 | 4.0000 | 4.6200 | 4.6200 | 9,001,000 |
08 Sept 2023 | 3.9100 | 4.1100 | 3.7790 | 3.9300 | 3.9300 | 6,110,100 |
07 Sept 2023 | 3.8300 | 3.9100 | 3.6500 | 3.8400 | 3.8400 | 3,327,500 |
06 Sept 2023 | 3.9400 | 4.0070 | 3.7100 | 3.7800 | 3.7800 | 5,130,100 |
05 Sept 2023 | 3.5300 | 3.9200 | 3.5000 | 3.8200 | 3.8200 | 8,834,100 |
01 Sept 2023 | 3.6500 | 3.6800 | 3.4800 | 3.5500 | 3.5500 | 4,648,000 |
31 Aug 2023 | 3.2700 | 3.7700 | 3.2650 | 3.5200 | 3.5200 | 9,478,000 |
30 Aug 2023 | 2.9100 | 3.5000 | 2.8800 | 3.2300 | 3.2300 | 11,522,600 |
29 Aug 2023 | 2.8800 | 2.9500 | 2.8510 | 2.9200 | 2.9200 | 1,272,000 |
28 Aug 2023 | 2.8700 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 1,793,100 |
25 Aug 2023 | 2.9000 | 2.9000 | 2.8400 | 2.8900 | 2.8900 | 749,900 |
24 Aug 2023 | 2.9600 | 2.9600 | 2.8700 | 2.8700 | 2.8700 | 1,724,800 |
23 Aug 2023 | 2.9600 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 2,317,000 |
22 Aug 2023 | 2.9800 | 3.0160 | 2.9600 | 2.9700 | 2.9700 | 3,254,800 |
21 Aug 2023 | 3.0300 | 3.0500 | 2.9500 | 2.9700 | 2.9700 | 2,617,500 |
18 Aug 2023 | 3.0600 | 3.0900 | 3.0000 | 3.0500 | 3.0500 | 1,533,300 |
17 Aug 2023 | 3.0400 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 2,158,600 |
16 Aug 2023 | 2.9600 | 3.0500 | 2.9500 | 3.0100 | 3.0100 | 1,728,800 |
15 Aug 2023 | 3.0200 | 3.0400 | 2.9600 | 2.9900 | 2.9900 | 1,266,900 |
14 Aug 2023 | 3.0500 | 3.0800 | 2.9900 | 3.0400 | 3.0400 | 1,653,800 |
11 Aug 2023 | 3.1100 | 3.1200 | 3.0500 | 3.0600 | 3.0600 | 1,012,700 |
10 Aug 2023 | 3.1700 | 3.1700 | 3.0500 | 3.1000 | 3.1000 | 2,368,100 |
09 Aug 2023 | 3.2700 | 3.2700 | 3.1200 | 3.1400 | 3.1400 | 2,264,700 |
08 Aug 2023 | 3.1300 | 3.2700 | 3.1060 | 3.2600 | 3.2600 | 4,474,600 |
07 Aug 2023 | 3.1700 | 3.1800 | 3.0800 | 3.1400 | 3.1400 | 2,165,100 |
04 Aug 2023 | 3.2000 | 3.2200 | 3.1650 | 3.1800 | 3.1800 | 1,404,300 |
03 Aug 2023 | 3.1600 | 3.2500 | 3.1300 | 3.1900 | 3.1900 | 1,666,700 |
02 Aug 2023 | 3.2100 | 3.2390 | 3.1500 | 3.1600 | 3.1600 | 2,706,600 |
01 Aug 2023 | 3.2700 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 1,439,100 |
31 Jul 2023 | 3.1700 | 3.3000 | 3.1700 | 3.3000 | 3.3000 | 2,720,300 |
28 Jul 2023 | 3.0300 | 3.1740 | 3.0200 | 3.1500 | 3.1500 | 1,951,800 |
27 Jul 2023 | 3.0700 | 3.1300 | 3.0400 | 3.0400 | 3.0400 | 1,323,100 |
26 Jul 2023 | 3.0100 | 3.1190 | 3.0100 | 3.0700 | 3.0700 | 3,116,400 |
25 Jul 2023 | 3.0400 | 3.0460 | 2.9600 | 2.9600 | 2.9600 | 1,491,800 |
24 Jul 2023 | 3.0500 | 3.0500 | 2.9800 | 3.0200 | 3.0200 | 1,710,700 |
21 Jul 2023 | 3.0800 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 1,229,100 |
20 Jul 2023 | 3.1400 | 3.1660 | 3.0300 | 3.0600 | 3.0600 | 1,063,000 |
19 Jul 2023 | 3.0900 | 3.1800 | 3.0900 | 3.1400 | 3.1400 | 1,801,300 |
18 Jul 2023 | 3.0700 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 1,584,100 |
17 Jul 2023 | 3.1000 | 3.1600 | 3.0800 | 3.0900 | 3.0900 | 2,210,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |