Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
19 Sept 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
18 Sept 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
15 Sept 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
14 Sept 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
13 Sept 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
12 Sept 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
11 Sept 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
08 Sept 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
07 Sept 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
06 Sept 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
05 Sept 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
01 Sept 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
31 Aug 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
30 Aug 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
29 Aug 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
28 Aug 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
25 Aug 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
24 Aug 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
23 Aug 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
22 Aug 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
21 Aug 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
18 Aug 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
17 Aug 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
16 Aug 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
15 Aug 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
14 Aug 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
11 Aug 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
10 Aug 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
09 Aug 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
08 Aug 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
07 Aug 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
04 Aug 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
03 Aug 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
02 Aug 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
01 Aug 2023 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
31 Jul 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
28 Jul 2023 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
27 Jul 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
26 Jul 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
25 Jul 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
24 Jul 2023 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
21 Jul 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
20 Jul 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
19 Jul 2023 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
18 Jul 2023 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
17 Jul 2023 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
14 Jul 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
13 Jul 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
12 Jul 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
11 Jul 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
10 Jul 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
07 Jul 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
06 Jul 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
05 Jul 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
03 Jul 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
30 Jun 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
29 Jun 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
28 Jun 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
27 Jun 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
26 Jun 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
23 Jun 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
22 Jun 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
21 Jun 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
20 Jun 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
16 Jun 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
15 Jun 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
14 Jun 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
13 Jun 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
12 Jun 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
09 Jun 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
08 Jun 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
07 Jun 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
06 Jun 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
05 Jun 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
02 Jun 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
01 Jun 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
31 May 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
30 May 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
26 May 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
25 May 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
24 May 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
23 May 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
22 May 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
19 May 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
18 May 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
17 May 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
16 May 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
15 May 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
12 May 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
11 May 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
10 May 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
09 May 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
08 May 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
05 May 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
04 May 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
03 May 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
02 May 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
01 May 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |