Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 4.8200 | 4.9300 | 4.8000 | 4.8600 | 4.8600 | 53,000 |
05 Dec 2023 | 5.0600 | 5.0600 | 4.7900 | 4.8200 | 4.8200 | 124,700 |
04 Dec 2023 | 5.2300 | 5.2300 | 5.0000 | 5.0200 | 5.0200 | 100,600 |
01 Dec 2023 | 4.9700 | 5.2300 | 4.9500 | 5.2300 | 5.2300 | 82,900 |
30 Nov 2023 | 5.0400 | 5.0400 | 4.9200 | 4.9600 | 4.9600 | 84,300 |
29 Nov 2023 | 5.1000 | 5.1500 | 5.0200 | 5.0400 | 5.0400 | 76,700 |
28 Nov 2023 | 4.8400 | 5.0800 | 4.8400 | 5.0700 | 5.0700 | 71,000 |
27 Nov 2023 | 4.7400 | 4.8600 | 4.6000 | 4.8500 | 4.8500 | 63,500 |
24 Nov 2023 | 4.5700 | 4.6700 | 4.5700 | 4.6400 | 4.6400 | 52,600 |
22 Nov 2023 | 4.5200 | 4.6600 | 4.5000 | 4.5400 | 4.5400 | 52,200 |
21 Nov 2023 | 4.5800 | 4.7600 | 4.5400 | 4.5900 | 4.5900 | 50,400 |
20 Nov 2023 | 4.4700 | 4.4700 | 4.3500 | 4.4300 | 4.4300 | 24,000 |
17 Nov 2023 | 4.4500 | 4.5600 | 4.4000 | 4.4000 | 4.4000 | 47,100 |
16 Nov 2023 | 4.5400 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 31,600 |
15 Nov 2023 | 4.4300 | 4.5200 | 4.4000 | 4.4900 | 4.4900 | 27,300 |
14 Nov 2023 | 4.0400 | 4.4500 | 4.0400 | 4.4200 | 4.4200 | 129,400 |
13 Nov 2023 | 3.9600 | 4.0900 | 3.9300 | 4.0400 | 4.0400 | 77,800 |
10 Nov 2023 | 3.9600 | 3.9800 | 3.9000 | 3.9600 | 3.9600 | 48,500 |
09 Nov 2023 | 4.0400 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 108,100 |
08 Nov 2023 | 4.1100 | 4.1500 | 4.0100 | 4.0200 | 4.0200 | 104,200 |
07 Nov 2023 | 4.2500 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 28,600 |
06 Nov 2023 | 4.4300 | 4.4600 | 4.3300 | 4.3900 | 4.3900 | 13,000 |
03 Nov 2023 | 4.1400 | 4.5000 | 4.1400 | 4.4400 | 4.4400 | 28,200 |
02 Nov 2023 | 4.1400 | 4.1700 | 4.1000 | 4.1400 | 4.1400 | 62,900 |
01 Nov 2023 | 4.3000 | 4.3000 | 3.9900 | 4.1000 | 4.1000 | 76,000 |
31 Oct 2023 | 4.1800 | 4.3000 | 4.1300 | 4.1500 | 4.1500 | 67,800 |
30 Oct 2023 | 4.5000 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 26,200 |
27 Oct 2023 | 4.1700 | 4.3600 | 4.0500 | 4.3600 | 4.3600 | 41,200 |
26 Oct 2023 | 4.3200 | 4.3300 | 4.1000 | 4.1700 | 4.1700 | 52,800 |
25 Oct 2023 | 4.3400 | 4.4100 | 4.2800 | 4.3000 | 4.3000 | 48,900 |
24 Oct 2023 | 4.2500 | 4.3800 | 4.2500 | 4.3600 | 4.3600 | 74,400 |
23 Oct 2023 | 4.5800 | 4.5800 | 4.3300 | 4.3300 | 4.3300 | 40,900 |
20 Oct 2023 | 4.5400 | 4.6900 | 4.5400 | 4.5800 | 4.5800 | 73,800 |
19 Oct 2023 | 4.5200 | 4.6000 | 4.4700 | 4.5500 | 4.5500 | 23,300 |
18 Oct 2023 | 4.4600 | 4.6600 | 4.4600 | 4.5600 | 4.5600 | 52,000 |
17 Oct 2023 | 4.4200 | 4.4500 | 4.4100 | 4.4300 | 4.4300 | 55,600 |
16 Oct 2023 | 4.4100 | 4.5000 | 4.3900 | 4.4000 | 4.4000 | 120,900 |
13 Oct 2023 | 4.4500 | 4.4600 | 4.3900 | 4.4300 | 4.4300 | 22,500 |
12 Oct 2023 | 4.4200 | 4.4200 | 4.2200 | 4.2200 | 4.2200 | 32,700 |
11 Oct 2023 | 4.4800 | 4.5300 | 4.3800 | 4.4100 | 4.4100 | 21,900 |
10 Oct 2023 | 4.3600 | 4.4400 | 4.3400 | 4.4200 | 4.4200 | 23,800 |
09 Oct 2023 | 4.3000 | 4.4700 | 4.3000 | 4.3400 | 4.3400 | 17,700 |
06 Oct 2023 | 3.9800 | 4.2300 | 3.9800 | 4.2100 | 4.2100 | 34,100 |
05 Oct 2023 | 3.9600 | 4.0300 | 3.9100 | 4.0300 | 4.0300 | 118,600 |
04 Oct 2023 | 4.1600 | 4.2000 | 3.9500 | 3.9800 | 3.9800 | 96,700 |
03 Oct 2023 | 4.1100 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 21,300 |
02 Oct 2023 | 4.2500 | 4.3000 | 4.1300 | 4.1900 | 4.1900 | 65,100 |
29 Sept 2023 | 4.3500 | 4.4100 | 4.2400 | 4.3200 | 4.3200 | 51,300 |
28 Sept 2023 | 4.1600 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | 38,100 |
27 Sept 2023 | 4.2500 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 69,600 |
26 Sept 2023 | 4.5000 | 4.5000 | 4.2900 | 4.3300 | 4.3300 | 71,300 |
25 Sept 2023 | 4.6200 | 4.6200 | 4.5000 | 4.5300 | 4.5300 | 49,100 |
22 Sept 2023 | 4.6500 | 4.6900 | 4.6100 | 4.6300 | 4.6300 | 76,400 |
21 Sept 2023 | 4.7400 | 4.7700 | 4.6500 | 4.6700 | 4.6700 | 22,200 |
20 Sept 2023 | 4.9700 | 5.0300 | 4.8500 | 4.9100 | 4.9100 | 32,500 |
19 Sept 2023 | 4.9000 | 4.9200 | 4.8400 | 4.8900 | 4.8900 | 44,300 |
18 Sept 2023 | 4.8500 | 4.8900 | 4.8200 | 4.8900 | 4.8900 | 20,100 |
15 Sept 2023 | 4.5600 | 4.8700 | 4.5600 | 4.8200 | 4.8200 | 101,500 |
14 Sept 2023 | 4.5700 | 4.7500 | 4.5700 | 4.6900 | 4.6900 | 69,100 |
13 Sept 2023 | 4.6600 | 4.6600 | 4.5300 | 4.6000 | 4.6000 | 60,100 |
12 Sept 2023 | 4.7600 | 4.9300 | 4.6400 | 4.6800 | 4.6800 | 101,100 |
11 Sept 2023 | 4.5100 | 4.9200 | 4.5100 | 4.8300 | 4.8300 | 75,700 |
08 Sept 2023 | 4.5300 | 4.6600 | 4.5300 | 4.6000 | 4.6000 | 95,900 |
07 Sept 2023 | 4.5800 | 4.5800 | 4.4600 | 4.5300 | 4.5300 | 119,600 |
06 Sept 2023 | 4.7300 | 4.7300 | 4.5600 | 4.5800 | 4.5800 | 62,500 |
05 Sept 2023 | 4.9400 | 4.9600 | 4.6700 | 4.7200 | 4.7200 | 64,700 |
01 Sept 2023 | 5.1000 | 5.1000 | 4.9700 | 4.9700 | 4.9700 | 27,500 |
31 Aug 2023 | 5.1100 | 5.1700 | 5.0100 | 5.0400 | 5.0400 | 84,400 |
30 Aug 2023 | 5.3400 | 5.3400 | 5.1200 | 5.1300 | 5.1300 | 33,500 |
29 Aug 2023 | 5.1600 | 5.2800 | 5.1500 | 5.2600 | 5.2600 | 16,900 |
28 Aug 2023 | 4.9900 | 5.2000 | 4.8900 | 5.1400 | 5.1400 | 41,100 |
25 Aug 2023 | 5.2500 | 5.2500 | 4.9000 | 4.9800 | 4.9800 | 24,500 |
24 Aug 2023 | 5.1300 | 5.1500 | 5.0100 | 5.0300 | 5.0300 | 19,900 |
23 Aug 2023 | 5.0100 | 5.2500 | 4.9700 | 5.1600 | 5.1600 | 29,500 |
22 Aug 2023 | 4.9200 | 4.9700 | 4.8200 | 4.9500 | 4.9500 | 22,300 |
21 Aug 2023 | 4.7700 | 4.9700 | 4.7700 | 4.9700 | 4.9700 | 37,500 |
18 Aug 2023 | 4.9500 | 4.9700 | 4.8200 | 4.8900 | 4.8900 | 47,200 |
17 Aug 2023 | 5.1200 | 5.1200 | 4.9500 | 5.0100 | 5.0100 | 44,500 |
16 Aug 2023 | 5.1000 | 5.3000 | 5.0500 | 5.0700 | 5.0700 | 38,800 |
15 Aug 2023 | 5.5700 | 5.5700 | 5.1800 | 5.1800 | 5.1800 | 23,500 |
14 Aug 2023 | 5.5000 | 5.5000 | 5.2800 | 5.3200 | 5.3200 | 46,500 |
11 Aug 2023 | 5.2800 | 5.5800 | 5.1700 | 5.5800 | 5.5800 | 32,000 |
10 Aug 2023 | 5.5600 | 5.5600 | 5.1800 | 5.2100 | 5.2100 | 105,500 |
09 Aug 2023 | 5.7200 | 5.7500 | 5.5600 | 5.5700 | 5.5700 | 50,900 |
08 Aug 2023 | 5.9700 | 5.9700 | 5.7200 | 5.7200 | 5.7200 | 24,500 |
07 Aug 2023 | 6.0000 | 6.0500 | 5.9500 | 5.9500 | 5.9500 | 12,600 |
04 Aug 2023 | 6.1500 | 6.1500 | 5.9900 | 6.0000 | 6.0000 | 12,000 |
03 Aug 2023 | 6.1000 | 6.1000 | 5.9700 | 6.0400 | 6.0400 | 66,200 |
02 Aug 2023 | 6.5600 | 6.5600 | 5.9900 | 6.0800 | 6.0800 | 67,500 |
01 Aug 2023 | 6.3300 | 6.3300 | 6.2000 | 6.2100 | 6.2100 | 20,500 |
31 Jul 2023 | 6.3400 | 6.5700 | 6.3400 | 6.4800 | 6.4800 | 20,500 |
28 Jul 2023 | 6.4600 | 6.5400 | 6.4000 | 6.4400 | 6.4400 | 14,000 |
27 Jul 2023 | 6.4400 | 6.4700 | 6.4200 | 6.4200 | 6.4200 | 48,700 |
26 Jul 2023 | 6.5100 | 6.6500 | 6.4200 | 6.4700 | 6.4700 | 21,700 |
25 Jul 2023 | 6.5000 | 6.5500 | 6.4600 | 6.5200 | 6.5200 | 13,600 |
24 Jul 2023 | 6.5600 | 6.6400 | 6.5300 | 6.5300 | 6.5300 | 32,000 |
21 Jul 2023 | 6.6600 | 6.7200 | 6.6100 | 6.6100 | 6.6100 | 10,300 |
20 Jul 2023 | 6.8300 | 6.8300 | 6.6600 | 6.6600 | 6.6600 | 13,200 |
19 Jul 2023 | 6.8500 | 7.0200 | 6.7800 | 6.9300 | 6.9300 | 19,000 |
18 Jul 2023 | 6.6300 | 7.0200 | 6.6300 | 6.8500 | 6.8500 | 20,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |