Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 2.8000 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 19,318,200 |
28 Nov 2023 | 2.8100 | 2.8300 | 2.7900 | 2.7900 | 2.7900 | 14,279,900 |
27 Nov 2023 | 2.8300 | 2.8300 | 2.8000 | 2.8100 | 2.8100 | 10,479,400 |
24 Nov 2023 | 2.8200 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 9,916,700 |
23 Nov 2023 | 2.8000 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 9,132,400 |
22 Nov 2023 | 2.8000 | 2.8300 | 2.7800 | 2.8200 | 2.8200 | 12,401,300 |
21 Nov 2023 | 2.7900 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 24,021,100 |
20 Nov 2023 | 2.7900 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 12,897,900 |
17 Nov 2023 | 2.7500 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 14,431,500 |
16 Nov 2023 | 2.7700 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 15,370,400 |
15 Nov 2023 | 2.7300 | 2.7900 | 2.7300 | 2.7600 | 2.7600 | 22,861,800 |
14 Nov 2023 | 2.7200 | 2.7300 | 2.6600 | 2.6900 | 2.6900 | 19,391,800 |
10 Nov 2023 | 2.6900 | 2.7000 | 2.6600 | 2.6900 | 2.6900 | 11,072,700 |
09 Nov 2023 | 2.7000 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 10,345,300 |
08 Nov 2023 | 2.7200 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 9,438,600 |
07 Nov 2023 | 2.7300 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 12,991,200 |
06 Nov 2023 | 2.7300 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 14,782,500 |
03 Nov 2023 | 2.6900 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 13,470,600 |
02 Nov 2023 | 2.6400 | 2.6800 | 2.6300 | 2.6700 | 2.6700 | 16,048,300 |
01 Nov 2023 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.6000 | 8,065,700 |
31 Oct 2023 | 2.5900 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 16,414,200 |
30 Oct 2023 | 2.5100 | 2.5900 | 2.5100 | 2.5800 | 2.5800 | 18,010,000 |
27 Oct 2023 | 2.5000 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 7,883,000 |
26 Oct 2023 | 2.4900 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 10,841,500 |
25 Oct 2023 | 2.5200 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 6,798,800 |
24 Oct 2023 | 2.5100 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 13,901,000 |
23 Oct 2023 | 2.4800 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 9,549,500 |
20 Oct 2023 | 2.5400 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 25,367,700 |
19 Oct 2023 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 24,433,700 |
18 Oct 2023 | 2.7000 | 2.7000 | 2.6300 | 2.6300 | 2.6300 | 17,298,700 |
17 Oct 2023 | 2.7000 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 16,152,300 |
16 Oct 2023 | 2.7000 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 7,066,900 |
13 Oct 2023 | 2.7000 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 5,851,900 |
12 Oct 2023 | 2.7000 | 2.7400 | 2.7000 | 2.7300 | 2.7300 | 11,063,900 |
11 Oct 2023 | 2.7000 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 10,323,000 |
10 Oct 2023 | 2.6500 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 17,980,400 |
09 Oct 2023 | 2.6500 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 7,505,700 |
06 Oct 2023 | 2.6700 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 11,368,800 |
05 Oct 2023 | 2.6600 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 10,211,600 |
04 Oct 2023 | 2.6700 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 16,293,500 |
03 Oct 2023 | 2.6900 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 11,985,600 |
02 Oct 2023 | 2.7500 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 9,330,300 |
29 Sept 2023 | 2.7200 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 10,227,300 |
28 Sept 2023 | 2.7200 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 11,327,563 |
27 Sept 2023 | 2.7700 | 2.7700 | 2.7100 | 2.7200 | 2.7200 | 10,961,300 |
26 Sept 2023 | 2.7900 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 8,301,700 |
25 Sept 2023 | 2.7700 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 11,124,600 |
22 Sept 2023 | 2.7500 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 10,221,200 |
21 Sept 2023 | 2.8100 | 2.8200 | 2.7500 | 2.7800 | 2.7800 | 13,460,765 |
20 Sept 2023 | 2.8000 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 8,676,200 |
19 Sept 2023 | 2.8100 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 7,500,900 |
18 Sept 2023 | 2.8300 | 2.8400 | 2.8000 | 2.8100 | 2.8100 | 8,831,300 |
15 Sept 2023 | 2.8200 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 28,382,100 |
14 Sept 2023 | 2.7900 | 2.8000 | 2.7700 | 2.8000 | 2.8000 | 8,239,900 |
13 Sept 2023 | 2.8000 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 8,037,600 |
12 Sept 2023 | 2.8000 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 8,594,400 |
11 Sept 2023 | 2.7800 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | 9,640,800 |
08 Sept 2023 | 2.7600 | 2.7800 | 2.7500 | 2.7800 | 2.7800 | 5,679,600 |
07 Sept 2023 | 2.7600 | 2.7700 | 2.7400 | 2.7600 | 2.7600 | 9,187,700 |
06 Sept 2023 | 2.7800 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 5,816,100 |
05 Sept 2023 | 2.7800 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 10,737,300 |
04 Sept 2023 | 2.7600 | 2.8100 | 2.7500 | 2.8000 | 2.8000 | 13,073,900 |
31 Aug 2023 | 2.7800 | 2.7900 | 2.7600 | 2.7700 | 2.7700 | 55,938,300 |
30 Aug 2023 | 2.7800 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 11,223,200 |
29 Aug 2023 | 2.7400 | 2.7800 | 2.7400 | 2.7600 | 2.7600 | 10,214,500 |
28 Aug 2023 | 2.7500 | 2.7700 | 2.7200 | 2.7500 | 2.7500 | 12,227,600 |
25 Aug 2023 | 2.7200 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 7,259,000 |
24 Aug 2023 | 2.7100 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 11,325,100 |
23 Aug 2023 | 2.6900 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 8,734,300 |
22 Aug 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 10,574,600 |
21 Aug 2023 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 12,071,300 |
18 Aug 2023 | 2.7000 | 2.7200 | 2.6800 | 2.7100 | 2.7100 | 13,039,400 |
17 Aug 2023 | 2.7000 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 11,079,600 |
16 Aug 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 10,934,300 |
15 Aug 2023 | 2.7200 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 8,391,100 |
14 Aug 2023 | 2.7300 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 10,760,600 |
11 Aug 2023 | 2.7900 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 10,620,100 |
10 Aug 2023 | 2.7700 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 12,872,200 |
08 Aug 2023 | 2.7600 | 2.7700 | 2.7500 | 2.7700 | 2.7700 | 9,950,200 |
07 Aug 2023 | 2.7200 | 2.7700 | 2.7200 | 2.7500 | 2.7500 | 9,282,500 |
07 Aug 2023 | 0.01578 Dividend | |||||
04 Aug 2023 | 2.7600 | 2.7800 | 2.7200 | 2.7200 | 2.7042 | 14,958,000 |
03 Aug 2023 | 2.8300 | 2.8400 | 2.7500 | 2.7700 | 2.7539 | 22,866,800 |
02 Aug 2023 | 2.8500 | 2.8600 | 2.7900 | 2.8200 | 2.8036 | 16,273,700 |
01 Aug 2023 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8235 | 9,071,900 |
31 Jul 2023 | 2.8500 | 2.8600 | 2.8000 | 2.8100 | 2.7937 | 9,809,000 |
28 Jul 2023 | 2.8400 | 2.8600 | 2.8100 | 2.8500 | 2.8335 | 18,286,700 |
27 Jul 2023 | 2.8400 | 2.8500 | 2.8200 | 2.8400 | 2.8235 | 10,693,100 |
26 Jul 2023 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.8136 | 10,300,000 |
25 Jul 2023 | 2.8100 | 2.8200 | 2.7800 | 2.8100 | 2.7937 | 8,958,600 |
24 Jul 2023 | 2.8100 | 2.8100 | 2.7800 | 2.8000 | 2.7838 | 4,816,300 |
21 Jul 2023 | 2.7900 | 2.8100 | 2.7500 | 2.8100 | 2.7937 | 11,065,500 |
20 Jul 2023 | 2.7700 | 2.8100 | 2.7600 | 2.8000 | 2.7838 | 11,691,200 |
19 Jul 2023 | 2.7900 | 2.8000 | 2.7500 | 2.7700 | 2.7539 | 10,490,400 |
18 Jul 2023 | 2.8000 | 2.8100 | 2.7700 | 2.7900 | 2.7738 | 8,813,500 |
17 Jul 2023 | 2.8100 | 2.8200 | 2.7800 | 2.8100 | 2.7937 | 9,229,200 |
14 Jul 2023 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.8036 | 14,159,500 |
13 Jul 2023 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.7838 | 18,831,000 |
12 Jul 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7300 | 2.7142 | 17,650,400 |
11 Jul 2023 | 2.6800 | 2.7100 | 2.6800 | 2.7000 | 2.6843 | 9,718,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |