Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 2.1900 | 2.3500 | 2.1750 | 2.3400 | 2.3400 | 11,215,700 |
30 Nov 2023 | 2.2300 | 2.2800 | 2.1400 | 2.2300 | 2.2300 | 10,559,700 |
29 Nov 2023 | 2.1500 | 2.2600 | 2.1200 | 2.2000 | 2.2000 | 10,875,500 |
28 Nov 2023 | 2.0400 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 9,996,300 |
27 Nov 2023 | 2.0700 | 2.0890 | 1.9750 | 2.0700 | 2.0700 | 8,956,500 |
24 Nov 2023 | 1.9100 | 2.1100 | 1.8900 | 2.1000 | 2.1000 | 6,488,300 |
22 Nov 2023 | 2.0200 | 2.0800 | 1.9150 | 1.9900 | 1.9900 | 11,177,500 |
21 Nov 2023 | 2.2200 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 7,985,200 |
20 Nov 2023 | 2.2400 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 9,113,900 |
17 Nov 2023 | 2.1100 | 2.2100 | 2.0700 | 2.1900 | 2.1900 | 9,446,800 |
16 Nov 2023 | 2.1600 | 2.1880 | 2.0000 | 2.0800 | 2.0800 | 9,320,600 |
15 Nov 2023 | 2.1800 | 2.3550 | 2.1700 | 2.1900 | 2.1900 | 18,378,200 |
14 Nov 2023 | 1.9800 | 2.1300 | 1.9700 | 2.1300 | 2.1300 | 16,687,200 |
13 Nov 2023 | 1.7700 | 1.9200 | 1.7100 | 1.8900 | 1.8900 | 10,453,500 |
10 Nov 2023 | 1.8900 | 1.9100 | 1.7700 | 1.7900 | 1.7900 | 12,032,400 |
09 Nov 2023 | 1.8100 | 2.0800 | 1.7600 | 1.8600 | 1.8600 | 37,491,000 |
08 Nov 2023 | 1.6900 | 1.7000 | 1.5400 | 1.5600 | 1.5600 | 11,611,400 |
07 Nov 2023 | 1.6800 | 1.7700 | 1.6700 | 1.7400 | 1.7400 | 8,969,800 |
06 Nov 2023 | 1.8400 | 1.8600 | 1.6500 | 1.6900 | 1.6900 | 10,290,100 |
03 Nov 2023 | 1.7200 | 1.8750 | 1.7100 | 1.8500 | 1.8500 | 14,662,700 |
02 Nov 2023 | 1.5400 | 1.7150 | 1.5400 | 1.7000 | 1.7000 | 14,683,400 |
01 Nov 2023 | 1.4800 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 5,354,900 |
31 Oct 2023 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 6,296,000 |
30 Oct 2023 | 1.4300 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 6,931,400 |
27 Oct 2023 | 1.5300 | 1.5400 | 1.3800 | 1.3800 | 1.3800 | 7,503,000 |
26 Oct 2023 | 1.4200 | 1.5200 | 1.3900 | 1.4800 | 1.4800 | 10,607,500 |
25 Oct 2023 | 1.5400 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 10,441,300 |
24 Oct 2023 | 1.6000 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 9,483,400 |
23 Oct 2023 | 1.6300 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 8,177,300 |
20 Oct 2023 | 1.7200 | 1.7450 | 1.6100 | 1.6400 | 1.6400 | 11,690,800 |
19 Oct 2023 | 1.6900 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 7,120,400 |
18 Oct 2023 | 1.7800 | 1.8200 | 1.6800 | 1.7100 | 1.7100 | 7,300,700 |
17 Oct 2023 | 1.7200 | 1.8500 | 1.7000 | 1.8300 | 1.8300 | 9,444,400 |
16 Oct 2023 | 1.6300 | 1.7700 | 1.5900 | 1.7500 | 1.7500 | 9,570,800 |
13 Oct 2023 | 1.5700 | 1.6400 | 1.5250 | 1.6400 | 1.6400 | 9,194,400 |
12 Oct 2023 | 1.6600 | 1.6800 | 1.5500 | 1.5500 | 1.5500 | 8,522,100 |
11 Oct 2023 | 1.7300 | 1.7900 | 1.6200 | 1.6500 | 1.6500 | 9,474,200 |
10 Oct 2023 | 1.5800 | 1.7900 | 1.5500 | 1.7000 | 1.7000 | 16,035,300 |
09 Oct 2023 | 1.6300 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 8,767,500 |
06 Oct 2023 | 1.6000 | 1.7000 | 1.5800 | 1.6800 | 1.6800 | 6,429,100 |
05 Oct 2023 | 1.6000 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 6,513,900 |
04 Oct 2023 | 1.6600 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 5,975,500 |
03 Oct 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 6,670,100 |
02 Oct 2023 | 1.8300 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 7,154,000 |
29 Sept 2023 | 1.7500 | 1.8150 | 1.7200 | 1.8000 | 1.8000 | 6,472,000 |
28 Sept 2023 | 1.6600 | 1.7680 | 1.6300 | 1.7200 | 1.7200 | 7,385,000 |
27 Sept 2023 | 1.6600 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 8,058,200 |
26 Sept 2023 | 1.6600 | 1.7600 | 1.6300 | 1.6300 | 1.6300 | 8,844,800 |
25 Sept 2023 | 1.6900 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 9,038,500 |
22 Sept 2023 | 1.8400 | 1.8800 | 1.7000 | 1.7100 | 1.7100 | 11,185,300 |
21 Sept 2023 | 1.8700 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 10,115,500 |
20 Sept 2023 | 2.0100 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 10,377,500 |
19 Sept 2023 | 1.8800 | 2.0200 | 1.8710 | 2.0100 | 2.0100 | 12,745,900 |
18 Sept 2023 | 2.0400 | 2.0400 | 1.8300 | 1.8700 | 1.8700 | 13,841,000 |
15 Sept 2023 | 2.0200 | 2.0900 | 1.9900 | 2.0500 | 2.0500 | 47,447,300 |
14 Sept 2023 | 1.9000 | 2.0700 | 1.8600 | 1.9900 | 1.9900 | 19,792,400 |
13 Sept 2023 | 2.0300 | 2.0700 | 1.8800 | 1.9100 | 1.9100 | 23,314,200 |
12 Sept 2023 | 2.0400 | 2.1200 | 2.0000 | 2.0500 | 2.0500 | 14,995,700 |
11 Sept 2023 | 2.3000 | 2.3100 | 2.0500 | 2.0600 | 2.0600 | 26,297,300 |
08 Sept 2023 | 2.3600 | 2.3600 | 2.2200 | 2.2900 | 2.2900 | 12,967,700 |
07 Sept 2023 | 2.4500 | 2.4600 | 2.2900 | 2.3400 | 2.3400 | 15,779,700 |
06 Sept 2023 | 2.5700 | 2.6150 | 2.4800 | 2.4800 | 2.4800 | 9,496,900 |
05 Sept 2023 | 2.5700 | 2.7000 | 2.5300 | 2.5500 | 2.5500 | 14,743,700 |
01 Sept 2023 | 2.5500 | 2.6100 | 2.5200 | 2.5800 | 2.5800 | 8,429,100 |
31 Aug 2023 | 2.6500 | 2.6800 | 2.5200 | 2.5200 | 2.5200 | 11,912,400 |
30 Aug 2023 | 2.7100 | 2.7100 | 2.6000 | 2.6500 | 2.6500 | 7,549,100 |
29 Aug 2023 | 2.5900 | 2.7600 | 2.5400 | 2.6800 | 2.6800 | 10,810,400 |
28 Aug 2023 | 2.5900 | 2.6150 | 2.5300 | 2.5900 | 2.5900 | 8,149,700 |
25 Aug 2023 | 2.5800 | 2.6000 | 2.4600 | 2.5400 | 2.5400 | 10,525,000 |
24 Aug 2023 | 2.7600 | 2.7600 | 2.4800 | 2.5800 | 2.5800 | 14,673,000 |
23 Aug 2023 | 2.7100 | 2.8400 | 2.6850 | 2.7600 | 2.7600 | 9,651,100 |
22 Aug 2023 | 2.8400 | 2.8900 | 2.6280 | 2.7500 | 2.7500 | 12,188,600 |
21 Aug 2023 | 2.8800 | 2.8800 | 2.7400 | 2.7900 | 2.7900 | 10,211,600 |
18 Aug 2023 | 2.6700 | 2.9400 | 2.6370 | 2.8500 | 2.8500 | 21,975,000 |
17 Aug 2023 | 2.8000 | 2.8550 | 2.7100 | 2.7300 | 2.7300 | 10,848,300 |
16 Aug 2023 | 2.8100 | 2.9200 | 2.6200 | 2.7700 | 2.7700 | 19,712,800 |
15 Aug 2023 | 3.1500 | 3.1500 | 2.8700 | 2.8900 | 2.8900 | 26,350,500 |
14 Aug 2023 | 3.2200 | 3.2500 | 3.0800 | 3.1500 | 3.1500 | 12,178,800 |
11 Aug 2023 | 3.2700 | 3.2700 | 3.1100 | 3.2400 | 3.2400 | 18,059,000 |
10 Aug 2023 | 3.4600 | 3.5100 | 3.2300 | 3.2400 | 3.2400 | 24,514,300 |
09 Aug 2023 | 3.5000 | 3.6390 | 3.3800 | 3.3800 | 3.3800 | 15,454,400 |
08 Aug 2023 | 3.4350 | 3.5000 | 3.3400 | 3.4600 | 3.4600 | 13,115,700 |
07 Aug 2023 | 3.7800 | 3.7900 | 3.4200 | 3.5300 | 3.5300 | 23,312,400 |
04 Aug 2023 | 3.8000 | 3.8500 | 3.6800 | 3.7200 | 3.7200 | 15,891,600 |
03 Aug 2023 | 3.9200 | 3.9350 | 3.7500 | 3.8000 | 3.8000 | 17,033,200 |
02 Aug 2023 | 3.9300 | 4.2500 | 3.8500 | 3.9600 | 3.9600 | 19,582,500 |
01 Aug 2023 | 4.1200 | 4.2400 | 4.0300 | 4.1400 | 4.1400 | 17,853,900 |
31 Jul 2023 | 4.0100 | 4.3200 | 4.0000 | 4.2800 | 4.2800 | 28,612,500 |
28 Jul 2023 | 3.8300 | 3.9600 | 3.7800 | 3.9300 | 3.9300 | 13,827,500 |
27 Jul 2023 | 3.9300 | 4.0000 | 3.7000 | 3.7500 | 3.7500 | 15,875,200 |
26 Jul 2023 | 3.7000 | 3.9100 | 3.6800 | 3.9000 | 3.9000 | 15,187,300 |
25 Jul 2023 | 3.7800 | 3.7950 | 3.6700 | 3.6900 | 3.6900 | 12,092,700 |
24 Jul 2023 | 3.8600 | 3.9400 | 3.7200 | 3.7700 | 3.7700 | 12,385,700 |
21 Jul 2023 | 3.9000 | 3.9800 | 3.7600 | 3.8300 | 3.8300 | 13,419,900 |
20 Jul 2023 | 3.9300 | 3.9600 | 3.8100 | 3.9000 | 3.9000 | 12,907,800 |
19 Jul 2023 | 3.8500 | 4.0500 | 3.8400 | 3.9800 | 3.9800 | 18,911,900 |
18 Jul 2023 | 3.7800 | 3.9100 | 3.7600 | 3.8000 | 3.8000 | 13,049,800 |
17 Jul 2023 | 3.8300 | 3.8350 | 3.6900 | 3.7900 | 3.7900 | 17,631,800 |
14 Jul 2023 | 4.0600 | 4.2300 | 3.7500 | 3.8000 | 3.8000 | 28,810,800 |
13 Jul 2023 | 3.9700 | 4.1200 | 3.9200 | 4.0200 | 4.0200 | 23,755,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |