Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 4.6600 | 4.6900 | 4.5900 | 4.6800 | 4.6800 | 139,100 |
27 Nov 2023 | 4.8400 | 4.8400 | 4.6500 | 4.6700 | 4.6700 | 145,100 |
24 Nov 2023 | 4.8000 | 4.9300 | 4.7700 | 4.8800 | 4.8800 | 71,800 |
22 Nov 2023 | 4.7800 | 4.8700 | 4.7600 | 4.8000 | 4.8000 | 77,900 |
21 Nov 2023 | 4.8600 | 4.8800 | 4.7900 | 4.8100 | 4.8100 | 88,100 |
20 Nov 2023 | 4.9100 | 5.0300 | 4.8000 | 4.9100 | 4.9100 | 146,600 |
17 Nov 2023 | 4.8600 | 4.9400 | 4.7900 | 4.8800 | 4.8800 | 135,500 |
16 Nov 2023 | 4.7800 | 4.8200 | 4.6900 | 4.8000 | 4.8000 | 79,900 |
15 Nov 2023 | 4.8500 | 4.9600 | 4.7900 | 4.8000 | 4.8000 | 142,000 |
14 Nov 2023 | 4.5900 | 4.8700 | 4.5900 | 4.8700 | 4.8700 | 121,100 |
13 Nov 2023 | 4.4100 | 4.5900 | 4.3900 | 4.5100 | 4.5100 | 120,400 |
10 Nov 2023 | 4.5200 | 4.5400 | 4.3800 | 4.4100 | 4.4100 | 99,800 |
09 Nov 2023 | 4.6700 | 4.6700 | 4.4400 | 4.4500 | 4.4500 | 103,900 |
08 Nov 2023 | 4.7400 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 100,600 |
07 Nov 2023 | 4.6900 | 4.7900 | 4.6800 | 4.7400 | 4.7400 | 136,600 |
06 Nov 2023 | 4.7600 | 4.7600 | 4.6300 | 4.7100 | 4.7100 | 124,800 |
03 Nov 2023 | 4.5900 | 4.8700 | 4.5900 | 4.7800 | 4.7800 | 146,600 |
02 Nov 2023 | 4.4100 | 4.5300 | 4.4100 | 4.5000 | 4.5000 | 147,000 |
01 Nov 2023 | 4.5100 | 4.5100 | 4.3500 | 4.3600 | 4.3600 | 128,800 |
31 Oct 2023 | 4.5900 | 4.6700 | 4.4700 | 4.4800 | 4.4800 | 137,600 |
30 Oct 2023 | 4.5900 | 4.6600 | 4.5100 | 4.6000 | 4.6000 | 204,600 |
27 Oct 2023 | 4.7100 | 4.7200 | 4.5000 | 4.5200 | 4.5200 | 150,200 |
26 Oct 2023 | 4.8300 | 4.9200 | 4.7000 | 4.7100 | 4.7100 | 154,200 |
25 Oct 2023 | 4.8900 | 4.9200 | 4.8200 | 4.8700 | 4.8700 | 114,700 |
24 Oct 2023 | 4.8900 | 4.9400 | 4.7700 | 4.8900 | 4.8900 | 164,400 |
23 Oct 2023 | 5.0000 | 5.0500 | 4.8600 | 4.8600 | 4.8600 | 235,400 |
20 Oct 2023 | 5.1600 | 5.1700 | 5.0000 | 5.0300 | 5.0300 | 181,300 |
19 Oct 2023 | 5.2600 | 5.2600 | 5.1700 | 5.1700 | 5.1700 | 215,100 |
18 Oct 2023 | 5.2800 | 5.3300 | 5.2300 | 5.2600 | 5.2600 | 147,400 |
17 Oct 2023 | 5.3000 | 5.4300 | 5.3000 | 5.3300 | 5.3300 | 165,400 |
16 Oct 2023 | 5.2500 | 5.4000 | 5.1900 | 5.3400 | 5.3400 | 203,700 |
13 Oct 2023 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 96,700 |
12 Oct 2023 | 5.3000 | 5.3000 | 5.1600 | 5.2700 | 5.2700 | 89,700 |
11 Oct 2023 | 5.4000 | 5.4400 | 5.2100 | 5.2300 | 5.2300 | 103,200 |
10 Oct 2023 | 5.2700 | 5.4700 | 5.2700 | 5.4000 | 5.4000 | 130,200 |
09 Oct 2023 | 5.1200 | 5.2400 | 5.1000 | 5.2000 | 5.2000 | 126,900 |
06 Oct 2023 | 5.1400 | 5.2800 | 5.1000 | 5.2200 | 5.2200 | 100,100 |
05 Oct 2023 | 5.1700 | 5.2600 | 5.1100 | 5.1700 | 5.1700 | 140,300 |
04 Oct 2023 | 5.5000 | 5.5300 | 5.1500 | 5.2100 | 5.2100 | 176,200 |
03 Oct 2023 | 5.3100 | 5.5300 | 5.2200 | 5.5000 | 5.5000 | 232,800 |
02 Oct 2023 | 5.3900 | 5.4100 | 5.1800 | 5.3600 | 5.3600 | 244,200 |
29 Sept 2023 | 5.2600 | 5.4200 | 5.2400 | 5.4100 | 5.4100 | 196,300 |
28 Sept 2023 | 5.2700 | 5.3400 | 5.1900 | 5.2100 | 5.2100 | 170,300 |
27 Sept 2023 | 5.2000 | 5.2900 | 5.1300 | 5.2600 | 5.2600 | 147,300 |
26 Sept 2023 | 5.1700 | 5.2600 | 5.1400 | 5.1900 | 5.1900 | 179,100 |
25 Sept 2023 | 5.1300 | 5.2000 | 5.0800 | 5.2000 | 5.2000 | 141,200 |
22 Sept 2023 | 5.2100 | 5.2700 | 5.1500 | 5.1800 | 5.1800 | 162,200 |
21 Sept 2023 | 5.4400 | 5.4400 | 5.2200 | 5.2200 | 5.2200 | 116,500 |
20 Sept 2023 | 5.3200 | 5.5900 | 5.3200 | 5.4400 | 5.4400 | 135,300 |
19 Sept 2023 | 5.1500 | 5.2800 | 5.1000 | 5.2800 | 5.2800 | 223,000 |
18 Sept 2023 | 5.2400 | 5.2900 | 5.1200 | 5.1600 | 5.1600 | 249,800 |
15 Sept 2023 | 5.3600 | 5.3700 | 5.2300 | 5.2400 | 5.2400 | 484,000 |
14 Sept 2023 | 5.3700 | 5.4900 | 5.3500 | 5.3600 | 5.3600 | 243,900 |
13 Sept 2023 | 5.4700 | 5.4900 | 5.2200 | 5.2900 | 5.2900 | 307,200 |
12 Sept 2023 | 5.6300 | 5.6600 | 5.4700 | 5.4900 | 5.4900 | 196,200 |
11 Sept 2023 | 5.6000 | 5.7200 | 5.6000 | 5.6500 | 5.6500 | 126,700 |
08 Sept 2023 | 5.5300 | 5.6100 | 5.4600 | 5.5900 | 5.5900 | 167,500 |
07 Sept 2023 | 5.6300 | 5.7000 | 5.5100 | 5.5500 | 5.5500 | 436,200 |
06 Sept 2023 | 5.8100 | 5.9700 | 5.5800 | 5.6400 | 5.6400 | 299,100 |
05 Sept 2023 | 5.5700 | 5.8300 | 5.5000 | 5.8200 | 5.8200 | 563,600 |
01 Sept 2023 | 5.0600 | 5.2300 | 5.0600 | 5.2000 | 5.2000 | 213,900 |
31 Aug 2023 | 5.0600 | 5.1600 | 5.0200 | 5.0300 | 5.0300 | 110,700 |
30 Aug 2023 | 5.1300 | 5.1700 | 5.0300 | 5.0400 | 5.0400 | 178,500 |
29 Aug 2023 | 5.1000 | 5.1600 | 5.0800 | 5.1300 | 5.1300 | 81,500 |
28 Aug 2023 | 5.1300 | 5.2200 | 5.0800 | 5.0900 | 5.0900 | 209,600 |
25 Aug 2023 | 5.1500 | 5.1800 | 5.0800 | 5.1100 | 5.1100 | 108,200 |
24 Aug 2023 | 5.1500 | 5.1800 | 5.0600 | 5.1100 | 5.1100 | 155,100 |
23 Aug 2023 | 5.0900 | 5.2300 | 5.0900 | 5.1600 | 5.1600 | 166,800 |
22 Aug 2023 | 5.0500 | 5.1900 | 5.0000 | 5.1000 | 5.1000 | 304,400 |
21 Aug 2023 | 5.0100 | 5.0600 | 4.9000 | 5.0200 | 5.0200 | 200,900 |
18 Aug 2023 | 5.1600 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 346,900 |
17 Aug 2023 | 5.0600 | 5.2400 | 5.0600 | 5.2200 | 5.2200 | 210,900 |
16 Aug 2023 | 5.0000 | 5.3700 | 5.0000 | 5.0800 | 5.0800 | 231,300 |
15 Aug 2023 | 5.0800 | 5.1400 | 4.9700 | 4.9900 | 4.9900 | 265,100 |
14 Aug 2023 | 5.2500 | 5.2900 | 5.0700 | 5.1200 | 5.1200 | 208,300 |
11 Aug 2023 | 5.2000 | 5.4000 | 5.2000 | 5.2700 | 5.2700 | 335,400 |
10 Aug 2023 | 5.1000 | 5.2700 | 4.9900 | 5.2400 | 5.2400 | 356,500 |
09 Aug 2023 | 6.0000 | 6.0000 | 4.9100 | 5.0800 | 5.0800 | 522,700 |
08 Aug 2023 | 6.5400 | 6.5400 | 6.3300 | 6.3700 | 6.3700 | 139,600 |
07 Aug 2023 | 6.5500 | 6.6100 | 6.4500 | 6.5600 | 6.5600 | 98,000 |
04 Aug 2023 | 6.6000 | 6.7300 | 6.5500 | 6.5700 | 6.5700 | 89,600 |
03 Aug 2023 | 6.5500 | 6.7200 | 6.5200 | 6.5400 | 6.5400 | 121,400 |
02 Aug 2023 | 6.7000 | 6.7000 | 6.5600 | 6.6000 | 6.6000 | 116,200 |
01 Aug 2023 | 6.8900 | 6.9600 | 6.7300 | 6.7800 | 6.7800 | 160,100 |
31 Jul 2023 | 6.8600 | 6.9700 | 6.8600 | 6.9200 | 6.9200 | 117,600 |
28 Jul 2023 | 6.8400 | 6.9400 | 6.8000 | 6.8800 | 6.8800 | 130,500 |
27 Jul 2023 | 7.0700 | 7.0900 | 6.7600 | 6.7800 | 6.7800 | 254,500 |
26 Jul 2023 | 7.0000 | 7.1700 | 7.0000 | 7.0800 | 7.0800 | 140,400 |
25 Jul 2023 | 6.8200 | 7.0500 | 6.8000 | 7.0000 | 7.0000 | 244,200 |
24 Jul 2023 | 6.7300 | 6.8700 | 6.6200 | 6.8600 | 6.8600 | 150,000 |
21 Jul 2023 | 6.6100 | 6.7100 | 6.5400 | 6.7100 | 6.7100 | 187,000 |
20 Jul 2023 | 6.6600 | 6.6600 | 6.5100 | 6.5600 | 6.5600 | 195,700 |
19 Jul 2023 | 6.4600 | 6.6400 | 6.4600 | 6.6400 | 6.6400 | 155,900 |
18 Jul 2023 | 6.5800 | 6.7500 | 6.4600 | 6.4700 | 6.4700 | 206,200 |
17 Jul 2023 | 6.6600 | 6.7000 | 6.5200 | 6.5800 | 6.5800 | 224,800 |
14 Jul 2023 | 6.6900 | 6.7600 | 6.5400 | 6.7100 | 6.7100 | 212,900 |
13 Jul 2023 | 6.6100 | 6.7200 | 6.5600 | 6.6500 | 6.6500 | 206,000 |
12 Jul 2023 | 6.6200 | 6.7200 | 6.5300 | 6.5900 | 6.5900 | 214,400 |
11 Jul 2023 | 6.4900 | 6.5300 | 6.4000 | 6.5100 | 6.5100 | 234,000 |
10 Jul 2023 | 6.5800 | 6.6900 | 6.4500 | 6.4800 | 6.4800 | 181,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |