Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 4.9200 | 4.9900 | 4.6300 | 4.7100 | 4.7100 | 72,500 |
05 Dec 2023 | 5.1300 | 5.2100 | 4.8500 | 4.9100 | 4.9100 | 118,200 |
04 Dec 2023 | 5.0700 | 5.3180 | 5.0400 | 5.1300 | 5.1300 | 79,900 |
01 Dec 2023 | 5.3350 | 5.3700 | 4.9600 | 4.9900 | 4.9900 | 95,700 |
30 Nov 2023 | 5.3500 | 5.4900 | 5.1500 | 5.2600 | 5.2600 | 83,300 |
29 Nov 2023 | 5.4700 | 5.7000 | 5.2400 | 5.3500 | 5.3500 | 104,300 |
28 Nov 2023 | 4.8510 | 5.4600 | 4.7200 | 5.4100 | 5.4100 | 109,000 |
27 Nov 2023 | 4.7000 | 4.7800 | 4.6600 | 4.7500 | 4.7500 | 408,200 |
24 Nov 2023 | 4.7800 | 4.8030 | 4.6600 | 4.7200 | 4.7200 | 112,900 |
22 Nov 2023 | 4.7300 | 4.8000 | 4.6900 | 4.7500 | 4.7500 | 51,600 |
21 Nov 2023 | 4.7500 | 4.8400 | 4.6800 | 4.6800 | 4.6800 | 47,800 |
20 Nov 2023 | 4.9000 | 4.9000 | 4.7000 | 4.7500 | 4.7500 | 59,200 |
17 Nov 2023 | 4.5800 | 4.7400 | 4.4800 | 4.7100 | 4.7100 | 102,100 |
16 Nov 2023 | 4.7000 | 4.7100 | 4.5000 | 4.5300 | 4.5300 | 51,100 |
15 Nov 2023 | 4.8000 | 4.8050 | 4.6600 | 4.7100 | 4.7100 | 27,900 |
14 Nov 2023 | 4.7200 | 4.8500 | 4.6600 | 4.7700 | 4.7700 | 75,600 |
13 Nov 2023 | 4.5900 | 4.7100 | 4.5000 | 4.5600 | 4.5600 | 95,200 |
10 Nov 2023 | 4.5700 | 4.6750 | 4.4010 | 4.5900 | 4.5900 | 50,900 |
09 Nov 2023 | 4.6500 | 4.6700 | 4.4000 | 4.5000 | 4.5000 | 164,300 |
08 Nov 2023 | 4.7600 | 4.7600 | 4.5000 | 4.6500 | 4.6500 | 56,000 |
07 Nov 2023 | 4.8100 | 4.8600 | 4.7200 | 4.8200 | 4.8200 | 40,400 |
06 Nov 2023 | 4.9000 | 5.0300 | 4.7800 | 4.8500 | 4.8500 | 59,600 |
03 Nov 2023 | 4.6600 | 4.9000 | 4.6010 | 4.8600 | 4.8600 | 129,200 |
02 Nov 2023 | 4.3500 | 4.6500 | 4.3500 | 4.6000 | 4.6000 | 138,800 |
01 Nov 2023 | 4.4000 | 4.4000 | 4.2600 | 4.3200 | 4.3200 | 52,900 |
31 Oct 2023 | 4.0400 | 4.4100 | 4.0400 | 4.3800 | 4.3800 | 37,000 |
30 Oct 2023 | 4.3400 | 4.4800 | 4.1000 | 4.1700 | 4.1700 | 132,800 |
27 Oct 2023 | 4.2200 | 4.3900 | 4.2150 | 4.2500 | 4.2500 | 81,300 |
26 Oct 2023 | 4.2000 | 4.3500 | 4.1000 | 4.2800 | 4.2800 | 53,500 |
25 Oct 2023 | 4.3100 | 4.3400 | 4.1600 | 4.2200 | 4.2200 | 47,900 |
24 Oct 2023 | 4.0100 | 4.3800 | 3.9750 | 4.2900 | 4.2900 | 55,400 |
23 Oct 2023 | 4.1100 | 4.1100 | 3.8900 | 3.9400 | 3.9400 | 417,300 |
20 Oct 2023 | 4.0200 | 4.1800 | 3.9050 | 4.0900 | 4.0900 | 117,700 |
19 Oct 2023 | 3.9900 | 4.0500 | 3.8800 | 3.9600 | 3.9600 | 57,900 |
18 Oct 2023 | 4.1100 | 4.1760 | 3.9200 | 3.9900 | 3.9900 | 70,600 |
17 Oct 2023 | 4.2300 | 4.3000 | 4.1200 | 4.1800 | 4.1800 | 55,700 |
16 Oct 2023 | 4.2200 | 4.3900 | 4.1800 | 4.2200 | 4.2200 | 81,600 |
13 Oct 2023 | 4.2000 | 4.2600 | 4.0800 | 4.2300 | 4.2300 | 60,400 |
12 Oct 2023 | 4.3600 | 4.3900 | 4.1300 | 4.2000 | 4.2000 | 71,100 |
11 Oct 2023 | 4.7000 | 4.7500 | 4.3510 | 4.3800 | 4.3800 | 43,500 |
10 Oct 2023 | 4.2600 | 4.6800 | 4.1850 | 4.6000 | 4.6000 | 148,000 |
09 Oct 2023 | 4.5200 | 4.5200 | 4.1150 | 4.2500 | 4.2500 | 131,400 |
06 Oct 2023 | 4.3100 | 4.5400 | 4.3000 | 4.4800 | 4.4800 | 86,400 |
05 Oct 2023 | 4.2300 | 4.4070 | 4.1500 | 4.3700 | 4.3700 | 87,900 |
04 Oct 2023 | 4.0300 | 4.2100 | 3.9500 | 4.2000 | 4.2000 | 143,900 |
03 Oct 2023 | 4.2600 | 4.3500 | 3.9600 | 4.0200 | 4.0200 | 171,500 |
02 Oct 2023 | 4.9900 | 5.0000 | 4.1600 | 4.3000 | 4.3000 | 303,400 |
29 Sept 2023 | 4.9800 | 5.0100 | 4.6400 | 4.8400 | 4.8400 | 245,300 |
28 Sept 2023 | 5.2400 | 5.2800 | 4.9200 | 4.9700 | 4.9700 | 51,200 |
27 Sept 2023 | 5.2800 | 5.4400 | 5.1800 | 5.2200 | 5.2200 | 79,800 |
26 Sept 2023 | 5.0100 | 5.3500 | 4.9800 | 5.2400 | 5.2400 | 80,200 |
25 Sept 2023 | 4.9700 | 5.0500 | 4.9000 | 5.0100 | 5.0100 | 79,000 |
22 Sept 2023 | 5.2000 | 5.2500 | 4.9400 | 4.9900 | 4.9900 | 189,100 |
21 Sept 2023 | 5.2100 | 5.2200 | 5.0400 | 5.1900 | 5.1900 | 158,500 |
20 Sept 2023 | 5.4000 | 5.4800 | 5.1300 | 5.2400 | 5.2400 | 125,400 |
19 Sept 2023 | 5.3500 | 5.4380 | 5.1800 | 5.3800 | 5.3800 | 117,900 |
18 Sept 2023 | 5.5400 | 5.5400 | 5.1600 | 5.3600 | 5.3600 | 91,000 |
15 Sept 2023 | 5.9300 | 6.0000 | 5.5100 | 5.5400 | 5.5400 | 228,100 |
14 Sept 2023 | 6.0600 | 6.1700 | 5.6570 | 5.9300 | 5.9300 | 97,200 |
13 Sept 2023 | 6.0200 | 6.2900 | 5.8900 | 6.0500 | 6.0500 | 112,200 |
12 Sept 2023 | 5.6700 | 5.9750 | 5.5400 | 5.9600 | 5.9600 | 121,700 |
11 Sept 2023 | 5.1500 | 5.6700 | 5.1500 | 5.6450 | 5.6450 | 158,800 |
08 Sept 2023 | 5.2700 | 5.2820 | 5.0600 | 5.1300 | 5.1300 | 98,000 |
07 Sept 2023 | 5.3000 | 5.3380 | 5.1500 | 5.2200 | 5.2200 | 86,700 |
06 Sept 2023 | 5.4900 | 5.4900 | 5.2400 | 5.3200 | 5.3200 | 108,700 |
05 Sept 2023 | 5.9200 | 5.9400 | 5.4600 | 5.4900 | 5.4900 | 184,500 |
01 Sept 2023 | 6.3000 | 6.3800 | 5.8100 | 5.8600 | 5.8600 | 136,000 |
31 Aug 2023 | 6.7000 | 6.8900 | 6.2650 | 6.3000 | 6.3000 | 136,700 |
30 Aug 2023 | 6.7500 | 6.7800 | 6.5800 | 6.6800 | 6.6800 | 53,800 |
29 Aug 2023 | 6.8100 | 6.9000 | 6.6300 | 6.7100 | 6.7100 | 54,000 |
28 Aug 2023 | 7.1500 | 7.1500 | 6.7300 | 6.8000 | 6.8000 | 121,300 |
25 Aug 2023 | 6.6400 | 7.2400 | 6.6400 | 7.1300 | 7.1300 | 178,700 |
24 Aug 2023 | 6.3000 | 6.6600 | 6.2150 | 6.6100 | 6.6100 | 83,500 |
23 Aug 2023 | 6.2800 | 6.3900 | 6.2300 | 6.2700 | 6.2700 | 57,400 |
22 Aug 2023 | 6.0600 | 6.3200 | 6.0200 | 6.2200 | 6.2200 | 49,200 |
21 Aug 2023 | 5.8300 | 6.0800 | 5.8250 | 6.0700 | 6.0700 | 66,300 |
18 Aug 2023 | 5.5900 | 5.8400 | 5.5850 | 5.8300 | 5.8300 | 57,400 |
17 Aug 2023 | 5.9200 | 5.9300 | 5.6600 | 5.6800 | 5.6800 | 66,100 |
16 Aug 2023 | 5.9600 | 6.0700 | 5.8800 | 5.9300 | 5.9300 | 126,800 |
15 Aug 2023 | 5.9300 | 6.0900 | 5.8500 | 5.9500 | 5.9500 | 84,500 |
14 Aug 2023 | 5.9100 | 5.9400 | 5.7400 | 5.9400 | 5.9400 | 53,900 |
11 Aug 2023 | 5.7800 | 5.9950 | 5.7350 | 5.9100 | 5.9100 | 115,100 |
10 Aug 2023 | 5.4500 | 5.7900 | 5.4500 | 5.7800 | 5.7800 | 63,300 |
09 Aug 2023 | 5.7700 | 5.8000 | 5.3500 | 5.4400 | 5.4400 | 147,900 |
08 Aug 2023 | 5.9200 | 5.9450 | 5.7500 | 5.8400 | 5.8400 | 167,500 |
07 Aug 2023 | 5.6850 | 6.0000 | 5.4000 | 5.9900 | 5.9900 | 438,200 |
04 Aug 2023 | 5.7000 | 5.8400 | 5.6120 | 5.7300 | 5.7300 | 202,100 |
03 Aug 2023 | 5.2500 | 5.7000 | 5.2000 | 5.6600 | 5.6600 | 351,600 |
02 Aug 2023 | 5.2200 | 5.3200 | 5.0900 | 5.2600 | 5.2600 | 225,600 |
01 Aug 2023 | 5.3000 | 5.3000 | 5.1100 | 5.2500 | 5.2500 | 169,800 |
31 Jul 2023 | 5.3900 | 5.4300 | 5.2200 | 5.3300 | 5.3300 | 170,700 |
28 Jul 2023 | 5.4700 | 5.7200 | 5.1700 | 5.3600 | 5.3600 | 145,500 |
27 Jul 2023 | 5.7500 | 5.7500 | 5.2900 | 5.3800 | 5.3800 | 124,600 |
26 Jul 2023 | 5.7000 | 5.8600 | 5.7000 | 5.7600 | 5.7600 | 147,500 |
25 Jul 2023 | 5.8100 | 5.9200 | 5.6100 | 5.7100 | 5.7100 | 120,300 |
24 Jul 2023 | 5.9000 | 6.0400 | 5.8000 | 5.8200 | 5.8200 | 163,400 |
21 Jul 2023 | 5.9200 | 5.9800 | 5.8400 | 5.9500 | 5.9500 | 149,300 |
20 Jul 2023 | 5.9200 | 5.9400 | 5.8100 | 5.8600 | 5.8600 | 88,100 |
19 Jul 2023 | 5.9200 | 6.0280 | 5.8600 | 5.9600 | 5.9600 | 135,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |