Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 2.4000 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 350,658 |
27 Nov 2023 | 2.4500 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 460,200 |
24 Nov 2023 | 2.4400 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 255,900 |
23 Nov 2023 | 2.4200 | 2.4550 | 2.4200 | 2.4300 | 2.4300 | 77,300 |
22 Nov 2023 | 2.4500 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 349,200 |
21 Nov 2023 | 2.4800 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 512,400 |
20 Nov 2023 | 2.4900 | 2.5800 | 2.4800 | 2.4900 | 2.4900 | 801,100 |
17 Nov 2023 | 2.4100 | 2.5100 | 2.3750 | 2.4900 | 2.4900 | 810,900 |
16 Nov 2023 | 2.4700 | 2.4900 | 2.3800 | 2.3900 | 2.3900 | 494,400 |
15 Nov 2023 | 2.4300 | 2.6100 | 2.4200 | 2.4900 | 2.4900 | 1,251,100 |
14 Nov 2023 | 2.3400 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 672,600 |
13 Nov 2023 | 2.2900 | 2.3400 | 2.2300 | 2.3300 | 2.3300 | 461,900 |
10 Nov 2023 | 2.3000 | 2.3400 | 2.2400 | 2.3300 | 2.3300 | 747,000 |
09 Nov 2023 | 2.4300 | 2.4500 | 2.2900 | 2.3100 | 2.3100 | 926,000 |
08 Nov 2023 | 2.5000 | 2.5400 | 2.4000 | 2.4300 | 2.4300 | 1,024,800 |
07 Nov 2023 | 2.5000 | 2.5500 | 2.4600 | 2.4900 | 2.4900 | 817,600 |
06 Nov 2023 | 2.6700 | 2.7000 | 2.5000 | 2.5300 | 2.5300 | 1,009,700 |
03 Nov 2023 | 2.5700 | 2.7100 | 2.5400 | 2.6300 | 2.6300 | 891,800 |
02 Nov 2023 | 2.3700 | 2.5850 | 2.3700 | 2.4900 | 2.4900 | 1,122,000 |
01 Nov 2023 | 2.4600 | 2.4900 | 2.3800 | 2.4000 | 2.4000 | 735,900 |
31 Oct 2023 | 2.3900 | 2.5000 | 2.3900 | 2.4700 | 2.4700 | 1,137,000 |
30 Oct 2023 | 2.3800 | 2.4700 | 2.3600 | 2.4000 | 2.4000 | 554,300 |
27 Oct 2023 | 2.4500 | 2.4900 | 2.3700 | 2.3800 | 2.3800 | 615,200 |
26 Oct 2023 | 2.4700 | 2.5250 | 2.4200 | 2.4400 | 2.4400 | 637,600 |
25 Oct 2023 | 2.6300 | 2.6500 | 2.4700 | 2.4900 | 2.4900 | 935,400 |
24 Oct 2023 | 2.4500 | 2.6800 | 2.4500 | 2.6500 | 2.6500 | 1,054,500 |
23 Oct 2023 | 2.4600 | 2.5300 | 2.4100 | 2.4400 | 2.4400 | 903,000 |
20 Oct 2023 | 2.6000 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 660,700 |
19 Oct 2023 | 2.6900 | 2.7700 | 2.6200 | 2.6200 | 2.6200 | 722,300 |
18 Oct 2023 | 2.8000 | 2.8200 | 2.6900 | 2.7000 | 2.7000 | 598,500 |
17 Oct 2023 | 2.7500 | 2.8500 | 2.7400 | 2.8500 | 2.8500 | 714,100 |
16 Oct 2023 | 2.7200 | 2.7900 | 2.6600 | 2.7700 | 2.7700 | 877,800 |
13 Oct 2023 | 2.6800 | 2.7700 | 2.6800 | 2.7400 | 2.7400 | 577,700 |
12 Oct 2023 | 2.7900 | 2.7900 | 2.6700 | 2.7100 | 2.7100 | 956,200 |
11 Oct 2023 | 2.9100 | 2.9400 | 2.7900 | 2.7900 | 2.7900 | 870,300 |
10 Oct 2023 | 2.8000 | 2.9600 | 2.7800 | 2.9100 | 2.9100 | 1,063,200 |
06 Oct 2023 | 2.8600 | 2.9200 | 2.8000 | 2.8100 | 2.8100 | 1,718,800 |
05 Oct 2023 | 3.0500 | 3.0500 | 2.8800 | 2.9300 | 2.9300 | 1,748,800 |
04 Oct 2023 | 3.2300 | 3.2500 | 2.8500 | 3.0900 | 3.0900 | 2,403,800 |
03 Oct 2023 | 3.0600 | 3.1600 | 3.0200 | 3.0900 | 3.0900 | 973,800 |
02 Oct 2023 | 3.2500 | 3.3100 | 3.0300 | 3.1000 | 3.1000 | 1,505,400 |
29 Sept 2023 | 3.1800 | 3.2800 | 3.1500 | 3.2300 | 3.2300 | 1,418,600 |
28 Sept 2023 | 3.1900 | 3.2200 | 3.0700 | 3.1600 | 3.1600 | 969,300 |
27 Sept 2023 | 3.3800 | 3.5300 | 3.1200 | 3.2500 | 3.2500 | 2,856,200 |
26 Sept 2023 | 3.4300 | 3.5400 | 3.2400 | 3.2400 | 3.2400 | 1,700,100 |
25 Sept 2023 | 3.2200 | 3.4800 | 3.1700 | 3.4400 | 3.4400 | 1,748,200 |
22 Sept 2023 | 3.2500 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 1,129,500 |
21 Sept 2023 | 3.2800 | 3.2800 | 3.1600 | 3.2100 | 3.2100 | 1,187,600 |
20 Sept 2023 | 3.3600 | 3.4600 | 3.2600 | 3.3400 | 3.3400 | 2,005,900 |
19 Sept 2023 | 3.4600 | 3.5300 | 3.2600 | 3.3000 | 3.3000 | 2,098,800 |
18 Sept 2023 | 3.9000 | 3.9100 | 3.4100 | 3.4400 | 3.4400 | 4,399,600 |
15 Sept 2023 | 4.1700 | 4.3600 | 3.9700 | 4.0100 | 4.0100 | 4,774,800 |
14 Sept 2023 | 3.9900 | 4.1800 | 3.9400 | 4.0400 | 4.0400 | 2,479,800 |
13 Sept 2023 | 3.9400 | 4.0600 | 3.7800 | 3.9900 | 3.9900 | 2,538,100 |
12 Sept 2023 | 4.3700 | 4.4400 | 3.9200 | 3.9200 | 3.9200 | 5,319,500 |
11 Sept 2023 | 4.1800 | 4.5700 | 4.1500 | 4.4700 | 4.4700 | 6,044,000 |
08 Sept 2023 | 3.9900 | 4.2500 | 3.9900 | 4.1000 | 4.1000 | 3,018,400 |
07 Sept 2023 | 3.9700 | 4.2400 | 3.8500 | 4.0600 | 4.0600 | 2,755,500 |
06 Sept 2023 | 4.3600 | 4.4600 | 3.8800 | 4.0700 | 4.0700 | 3,931,600 |
05 Sept 2023 | 4.1200 | 4.6400 | 4.0500 | 4.2300 | 4.2300 | 5,500,600 |
01 Sept 2023 | 4.1700 | 4.2200 | 3.8800 | 4.0500 | 4.0500 | 4,442,700 |
31 Aug 2023 | 3.7100 | 4.2000 | 3.6000 | 3.9800 | 3.9800 | 6,478,900 |
30 Aug 2023 | 3.2500 | 3.9300 | 3.1800 | 3.5900 | 3.5900 | 4,511,100 |
29 Aug 2023 | 3.1600 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 1,062,800 |
28 Aug 2023 | 3.2200 | 3.2200 | 3.1000 | 3.1900 | 3.1900 | 748,800 |
25 Aug 2023 | 3.0900 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 1,134,200 |
24 Aug 2023 | 3.3800 | 3.3800 | 3.0550 | 3.0700 | 3.0700 | 2,125,100 |
23 Aug 2023 | 3.3700 | 3.4250 | 3.3200 | 3.3800 | 3.3800 | 851,500 |
22 Aug 2023 | 3.3800 | 3.4900 | 3.3600 | 3.3900 | 3.3900 | 948,000 |
21 Aug 2023 | 3.5900 | 3.6600 | 3.3400 | 3.3800 | 3.3800 | 1,640,300 |
18 Aug 2023 | 3.5600 | 3.8200 | 3.5000 | 3.6000 | 3.6000 | 2,152,000 |
17 Aug 2023 | 3.5700 | 3.7700 | 3.4700 | 3.5800 | 3.5800 | 1,740,400 |
16 Aug 2023 | 3.3300 | 3.7500 | 3.2800 | 3.5900 | 3.5900 | 2,144,800 |
15 Aug 2023 | 3.4700 | 3.5200 | 3.3100 | 3.4200 | 3.4200 | 1,079,700 |
14 Aug 2023 | 3.4900 | 3.5800 | 3.3500 | 3.5500 | 3.5500 | 1,037,800 |
11 Aug 2023 | 3.4500 | 3.7000 | 3.4400 | 3.5100 | 3.5100 | 1,405,400 |
10 Aug 2023 | 3.8200 | 3.8300 | 3.4500 | 3.5100 | 3.5100 | 2,499,000 |
09 Aug 2023 | 4.0700 | 4.0700 | 3.7000 | 3.8400 | 3.8400 | 4,050,000 |
08 Aug 2023 | 3.3000 | 4.1200 | 3.2100 | 4.0600 | 4.0600 | 6,794,900 |
04 Aug 2023 | 3.2600 | 3.3300 | 3.0600 | 3.1000 | 3.1000 | 1,902,400 |
03 Aug 2023 | 3.1500 | 3.3100 | 3.0600 | 3.2300 | 3.2300 | 1,352,600 |
02 Aug 2023 | 3.0200 | 3.4000 | 2.9600 | 3.1600 | 3.1600 | 2,916,500 |
01 Aug 2023 | 3.2900 | 3.3100 | 3.1000 | 3.1500 | 3.1500 | 2,274,100 |
31 Jul 2023 | 3.1800 | 3.3600 | 2.9900 | 3.3100 | 3.3100 | 3,370,000 |
28 Jul 2023 | 2.9000 | 3.0700 | 2.8200 | 3.0200 | 3.0200 | 3,118,300 |
27 Jul 2023 | 2.6300 | 3.0300 | 2.5900 | 2.8200 | 2.8200 | 4,222,900 |
26 Jul 2023 | 2.5900 | 2.7800 | 2.5000 | 2.5500 | 2.5500 | 4,481,100 |
25 Jul 2023 | 2.2200 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 789,400 |
24 Jul 2023 | 2.2100 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 372,300 |
21 Jul 2023 | 2.2200 | 2.2400 | 2.1400 | 2.2100 | 2.2100 | 758,800 |
20 Jul 2023 | 2.3200 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 1,016,700 |
19 Jul 2023 | 2.1800 | 2.3500 | 2.1800 | 2.3000 | 2.3000 | 1,694,500 |
18 Jul 2023 | 2.2400 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 861,800 |
17 Jul 2023 | 2.2000 | 2.2450 | 2.1700 | 2.2400 | 2.2400 | 714,900 |
14 Jul 2023 | 2.3300 | 2.3400 | 2.1400 | 2.2000 | 2.2000 | 1,334,200 |
13 Jul 2023 | 2.2800 | 2.4000 | 2.2600 | 2.3700 | 2.3700 | 1,157,200 |
12 Jul 2023 | 2.3800 | 2.4000 | 2.2300 | 2.2800 | 2.2800 | 1,069,200 |
11 Jul 2023 | 2.3000 | 2.4700 | 2.2600 | 2.3200 | 2.3200 | 1,378,100 |
10 Jul 2023 | 2.1800 | 2.3400 | 2.1300 | 2.2900 | 2.2900 | 1,344,200 |
07 Jul 2023 | 2.0700 | 2.2200 | 2.0350 | 2.1600 | 2.1600 | 1,239,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |