Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | 4.9500 | 6,100 |
30 Nov 2023 | 5.0000 | 5.0300 | 4.9700 | 5.0300 | 5.0300 | 1,900 |
29 Nov 2023 | 5.1900 | 5.1900 | 4.9000 | 5.0500 | 5.0500 | 1,200 |
28 Nov 2023 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,500 |
27 Nov 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 500 |
24 Nov 2023 | 5.1700 | 5.2800 | 5.1700 | 5.2800 | 5.2800 | 1,100 |
22 Nov 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 100 |
21 Nov 2023 | 5.1000 | 5.2200 | 5.0000 | 5.0000 | 5.0000 | 1,100 |
20 Nov 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,200 |
17 Nov 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 400 |
16 Nov 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 100 |
15 Nov 2023 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 800 |
14 Nov 2023 | 4.8500 | 5.0900 | 4.8500 | 5.0900 | 5.0900 | 700 |
13 Nov 2023 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 1,000 |
10 Nov 2023 | 4.7100 | 5.0000 | 4.7100 | 4.9000 | 4.9000 | 1,500 |
09 Nov 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 100 |
08 Nov 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
07 Nov 2023 | 4.9100 | 5.0100 | 4.9100 | 5.0100 | 5.0100 | 200 |
06 Nov 2023 | 4.8500 | 5.0900 | 4.8500 | 5.0900 | 5.0900 | 700 |
03 Nov 2023 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 2,800 |
02 Nov 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 100 |
01 Nov 2023 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | 5.1100 | 1,100 |
31 Oct 2023 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 1,200 |
30 Oct 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
27 Oct 2023 | 5.0000 | 5.0000 | 4.8900 | 4.8900 | 4.8900 | 700 |
26 Oct 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,400 |
25 Oct 2023 | 4.9900 | 4.9900 | 4.8300 | 4.8300 | 4.8300 | 500 |
24 Oct 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1,000 |
23 Oct 2023 | 4.8700 | 4.9500 | 4.8500 | 4.9500 | 4.9500 | 13,400 |
20 Oct 2023 | 4.8000 | 4.9000 | 4.7000 | 4.9000 | 4.9000 | 6,800 |
19 Oct 2023 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | 5.0000 | 500 |
18 Oct 2023 | 4.7800 | 5.1400 | 4.7800 | 5.1400 | 5.1400 | 6,500 |
17 Oct 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
16 Oct 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 3,400 |
13 Oct 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
12 Oct 2023 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
11 Oct 2023 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 100 |
10 Oct 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
09 Oct 2023 | 5.3500 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | 1,500 |
06 Oct 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
05 Oct 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 600 |
04 Oct 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
03 Oct 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0400 | 5.0400 | 1,200 |
02 Oct 2023 | 4.8700 | 5.0500 | 4.8700 | 4.9700 | 4.9700 | 1,800 |
29 Sept 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 400 |
28 Sept 2023 | 5.0300 | 5.0400 | 4.8800 | 4.8800 | 4.8800 | 900 |
27 Sept 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 200 |
26 Sept 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 200 |
25 Sept 2023 | 4.9100 | 5.3400 | 4.9100 | 5.3400 | 5.3400 | 1,000 |
22 Sept 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 300 |
21 Sept 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 1,000 |
20 Sept 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 600 |
19 Sept 2023 | 5.4500 | 5.4500 | 5.1300 | 5.1300 | 5.1300 | 1,200 |
18 Sept 2023 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 800 |
15 Sept 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3,100 |
14 Sept 2023 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 2,500 |
13 Sept 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 200 |
12 Sept 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
11 Sept 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 300 |
08 Sept 2023 | 5.2000 | 5.4400 | 5.1100 | 5.4400 | 5.4400 | 800 |
07 Sept 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
06 Sept 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 100 |
05 Sept 2023 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | 3,200 |
01 Sept 2023 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 300 |
31 Aug 2023 | 5.3200 | 5.3200 | 5.1300 | 5.1300 | 5.1300 | 4,700 |
30 Aug 2023 | 5.0800 | 5.3500 | 5.0800 | 5.3500 | 5.3500 | 2,100 |
29 Aug 2023 | 5.3000 | 5.3100 | 5.2500 | 5.3000 | 5.3000 | 1,900 |
28 Aug 2023 | 5.4800 | 5.4800 | 5.2000 | 5.2900 | 5.2900 | 3,600 |
25 Aug 2023 | 5.0500 | 5.4900 | 5.0500 | 5.4800 | 5.4800 | 7,300 |
24 Aug 2023 | 5.4700 | 5.4700 | 5.0900 | 5.3500 | 5.3500 | 800 |
23 Aug 2023 | 5.3400 | 5.3700 | 5.2300 | 5.3700 | 5.3700 | 1,800 |
22 Aug 2023 | 5.1600 | 5.3200 | 5.1600 | 5.3200 | 5.3200 | 900 |
21 Aug 2023 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 100 |
18 Aug 2023 | 5.2500 | 5.4600 | 5.2000 | 5.3100 | 5.3100 | 2,200 |
17 Aug 2023 | 5.5700 | 5.5700 | 5.4800 | 5.4800 | 5.4800 | 2,300 |
16 Aug 2023 | 5.4500 | 5.4700 | 5.4200 | 5.4200 | 5.4200 | 1,600 |
15 Aug 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
14 Aug 2023 | 5.6500 | 5.6500 | 5.5300 | 5.5300 | 5.5300 | 4,200 |
11 Aug 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
10 Aug 2023 | 5.6600 | 5.6600 | 5.4700 | 5.4800 | 5.4800 | 5,200 |
09 Aug 2023 | 5.7500 | 5.7500 | 5.4700 | 5.4700 | 5.4700 | 7,600 |
08 Aug 2023 | 5.5400 | 5.5700 | 5.5400 | 5.5700 | 5.5700 | 5,100 |
07 Aug 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 100 |
04 Aug 2023 | 5.5000 | 5.5800 | 5.5000 | 5.5000 | 5.5000 | 10,100 |
03 Aug 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
02 Aug 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
01 Aug 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 1,100 |
31 Jul 2023 | 5.5400 | 5.6000 | 5.5400 | 5.6000 | 5.6000 | 800 |
28 Jul 2023 | 5.4100 | 5.5600 | 5.4100 | 5.5100 | 5.5100 | 6,700 |
27 Jul 2023 | 5.5000 | 5.6700 | 5.5000 | 5.5200 | 5.5200 | 2,400 |
26 Jul 2023 | 5.7200 | 5.7200 | 5.5000 | 5.5000 | 5.5000 | 5,800 |
25 Jul 2023 | 5.4200 | 5.4600 | 5.4200 | 5.4500 | 5.4500 | 17,000 |
24 Jul 2023 | 5.4900 | 5.5200 | 5.4900 | 5.5200 | 5.5200 | 25,400 |
21 Jul 2023 | 5.3000 | 5.4600 | 5.3000 | 5.4400 | 5.4400 | 4,600 |
20 Jul 2023 | 5.7300 | 5.7300 | 5.4800 | 5.5000 | 5.5000 | 8,800 |
19 Jul 2023 | 5.4700 | 5.5000 | 5.4500 | 5.4700 | 5.4700 | 13,000 |
18 Jul 2023 | 5.3600 | 5.4500 | 5.2500 | 5.3400 | 5.3400 | 4,200 |
17 Jul 2023 | 5.5000 | 5.5000 | 5.2500 | 5.3600 | 5.3600 | 1,600 |
14 Jul 2023 | 5.3000 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 4,500 |
13 Jul 2023 | 5.1600 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 3,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |