Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 2.4700 | 2.4900 | 2.4400 | 2.4600 | 2.4600 | 226,100 |
Dec 07, 2023 | 2.4600 | 2.4900 | 2.4400 | 2.4600 | 2.4600 | 332,300 |
Dec 06, 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4300 | 2.4300 | 344,400 |
Dec 05, 2023 | 2.5300 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 340,400 |
Dec 04, 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 408,900 |
Dec 01, 2023 | 2.5200 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 186,600 |
Nov 30, 2023 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 393,500 |
Nov 29, 2023 | 2.5700 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 327,900 |
Nov 28, 2023 | 2.5800 | 2.6100 | 2.5500 | 2.5500 | 2.5500 | 212,900 |
Nov 27, 2023 | 2.6200 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 143,600 |
Nov 24, 2023 | 2.6000 | 2.6400 | 2.6000 | 2.6100 | 2.6100 | 77,900 |
Nov 23, 2023 | 2.5500 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 70,600 |
Nov 22, 2023 | 2.5400 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 518,100 |
Nov 21, 2023 | 2.6300 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 229,700 |
Nov 20, 2023 | 2.6600 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 214,700 |
Nov 17, 2023 | 2.5900 | 2.6500 | 2.5700 | 2.6300 | 2.6300 | 241,600 |
Nov 16, 2023 | 2.6100 | 2.6100 | 2.5200 | 2.5800 | 2.5800 | 740,700 |
Nov 15, 2023 | 2.6200 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 904,800 |
Nov 14, 2023 | 2.6300 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 270,000 |
Nov 13, 2023 | 2.6200 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 247,100 |
Nov 10, 2023 | 2.6300 | 2.6300 | 2.5600 | 2.6100 | 2.6100 | 145,500 |
Nov 09, 2023 | 2.6000 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 288,800 |
Nov 08, 2023 | 2.6000 | 2.6000 | 2.5500 | 2.5700 | 2.5700 | 265,500 |
Nov 07, 2023 | 2.6600 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 393,600 |
Nov 06, 2023 | 2.7200 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 451,300 |
Nov 03, 2023 | 2.6200 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 283,300 |
Nov 02, 2023 | 2.5900 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 305,700 |
Nov 01, 2023 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 224,500 |
Oct 31, 2023 | 2.5800 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 335,800 |
Oct 30, 2023 | 2.5700 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 159,300 |
Oct 27, 2023 | 2.5600 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 204,800 |
Oct 26, 2023 | 2.5600 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 299,200 |
Oct 25, 2023 | 2.5600 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 223,200 |
Oct 24, 2023 | 2.5600 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 276,400 |
Oct 23, 2023 | 2.6200 | 2.6200 | 2.5400 | 2.5500 | 2.5500 | 234,800 |
Oct 20, 2023 | 2.6900 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 177,500 |
Oct 19, 2023 | 2.6800 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 266,400 |
Oct 18, 2023 | 2.7100 | 2.7300 | 2.6800 | 2.7300 | 2.7300 | 260,500 |
Oct 17, 2023 | 2.6600 | 2.7200 | 2.6600 | 2.7100 | 2.7100 | 299,700 |
Oct 16, 2023 | 2.6700 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 178,000 |
Oct 13, 2023 | 2.6600 | 2.6700 | 2.6100 | 2.6300 | 2.6300 | 197,500 |
Oct 12, 2023 | 2.6300 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 348,500 |
Oct 11, 2023 | 2.7000 | 2.7000 | 2.5700 | 2.6000 | 2.6000 | 688,900 |
Oct 10, 2023 | 2.6800 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 246,600 |
Oct 06, 2023 | 2.5600 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 332,000 |
Oct 05, 2023 | 2.5000 | 2.5900 | 2.4800 | 2.5600 | 2.5600 | 337,800 |
Oct 04, 2023 | 2.6000 | 2.6000 | 2.5200 | 2.5300 | 2.5300 | 353,300 |
Oct 03, 2023 | 2.6600 | 2.6800 | 2.6300 | 2.6600 | 2.6600 | 310,500 |
Oct 02, 2023 | 2.7600 | 2.7900 | 2.6400 | 2.6700 | 2.6700 | 429,500 |
Sept 29, 2023 | 2.8000 | 2.8300 | 2.7300 | 2.7300 | 2.7300 | 927,100 |
Sept 28, 2023 | 2.5900 | 2.7600 | 2.5900 | 2.7300 | 2.7300 | 1,201,900 |
Sept 27, 2023 | 3.0200 | 3.0200 | 2.8300 | 2.8700 | 2.8700 | 2,299,400 |
Sept 26, 2023 | 3.2100 | 3.2100 | 3.1700 | 3.1700 | 3.1700 | 285,400 |
Sept 25, 2023 | 3.1800 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 559,200 |
Sept 22, 2023 | 3.1000 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 441,500 |
Sept 21, 2023 | 3.0800 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 395,800 |
Sept 20, 2023 | 3.0600 | 3.1300 | 3.0300 | 3.0400 | 3.0400 | 392,200 |
Sept 19, 2023 | 3.1600 | 3.1900 | 3.0500 | 3.0900 | 3.0900 | 589,800 |
Sept 18, 2023 | 3.3300 | 3.3300 | 3.1400 | 3.1500 | 3.1500 | 449,200 |
Sept 15, 2023 | 3.3300 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 274,500 |
Sept 14, 2023 | 3.2900 | 3.3400 | 3.2900 | 3.3100 | 3.3100 | 310,100 |
Sept 13, 2023 | 3.2800 | 3.3000 | 3.2700 | 3.2900 | 3.2900 | 234,800 |
Sept 12, 2023 | 3.2500 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 275,600 |
Sept 11, 2023 | 3.2400 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 260,400 |
Sept 08, 2023 | 3.2100 | 3.2600 | 3.2100 | 3.2400 | 3.2400 | 602,200 |
Sept 07, 2023 | 3.2600 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 309,100 |
Sept 07, 2023 | 0.034 Dividend | |||||
Sept 06, 2023 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.2460 | 389,600 |
Sept 05, 2023 | 3.2700 | 3.3200 | 3.2300 | 3.3100 | 3.2757 | 1,039,500 |
Sept 01, 2023 | 3.2500 | 3.2700 | 3.2000 | 3.2600 | 3.2262 | 575,500 |
Aug 31, 2023 | 3.2200 | 3.2500 | 3.1800 | 3.2500 | 3.2163 | 881,800 |
Aug 30, 2023 | 3.1900 | 3.2400 | 3.1900 | 3.2100 | 3.1767 | 244,800 |
Aug 29, 2023 | 3.2100 | 3.2300 | 3.1900 | 3.2100 | 3.1767 | 318,400 |
Aug 28, 2023 | 3.1800 | 3.2200 | 3.1600 | 3.2000 | 3.1668 | 246,300 |
Aug 25, 2023 | 3.1100 | 3.1800 | 3.0900 | 3.1700 | 3.1371 | 419,500 |
Aug 24, 2023 | 3.1000 | 3.1000 | 3.0500 | 3.0800 | 3.0481 | 665,100 |
Aug 23, 2023 | 3.1500 | 3.1500 | 3.1000 | 3.1300 | 3.0976 | 405,600 |
Aug 22, 2023 | 3.1100 | 3.2500 | 3.1100 | 3.1800 | 3.1470 | 714,600 |
Aug 21, 2023 | 3.0800 | 3.1100 | 3.0600 | 3.0800 | 3.0481 | 309,000 |
Aug 18, 2023 | 3.0600 | 3.0600 | 3.0100 | 3.0500 | 3.0184 | 453,100 |
Aug 17, 2023 | 3.0800 | 3.1100 | 3.0700 | 3.0900 | 3.0580 | 417,100 |
Aug 16, 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0700 | 3.0382 | 299,600 |
Aug 15, 2023 | 3.1500 | 3.1500 | 3.0900 | 3.1100 | 3.0778 | 385,200 |
Aug 14, 2023 | 3.1500 | 3.2000 | 3.1000 | 3.1800 | 3.1470 | 658,800 |
Aug 11, 2023 | 3.1300 | 3.1700 | 3.1200 | 3.1500 | 3.1173 | 394,400 |
Aug 10, 2023 | 3.1700 | 3.1900 | 3.1400 | 3.1700 | 3.1371 | 546,700 |
Aug 09, 2023 | 3.2100 | 3.2100 | 3.1500 | 3.1800 | 3.1470 | 244,100 |
Aug 08, 2023 | 3.1200 | 3.2000 | 3.0900 | 3.1900 | 3.1569 | 838,600 |
Aug 04, 2023 | 3.1400 | 3.1700 | 3.1400 | 3.1700 | 3.1371 | 178,900 |
Aug 03, 2023 | 3.1000 | 3.1500 | 3.0700 | 3.1400 | 3.1075 | 154,100 |
Aug 02, 2023 | 3.1300 | 3.1300 | 3.0300 | 3.0800 | 3.0481 | 283,000 |
Aug 01, 2023 | 3.1100 | 3.1500 | 3.0800 | 3.1400 | 3.1075 | 315,000 |
Jul 31, 2023 | 3.0900 | 3.1400 | 3.0800 | 3.1200 | 3.0877 | 397,900 |
Jul 28, 2023 | 3.0300 | 3.1000 | 3.0300 | 3.0800 | 3.0481 | 125,200 |
Jul 27, 2023 | 3.0400 | 3.1000 | 3.0300 | 3.0300 | 2.9986 | 399,600 |
Jul 26, 2023 | 3.0500 | 3.0500 | 3.0200 | 3.0300 | 2.9986 | 132,000 |
Jul 25, 2023 | 3.0500 | 3.0800 | 3.0200 | 3.0800 | 3.0481 | 276,300 |
Jul 24, 2023 | 3.0200 | 3.0600 | 3.0000 | 3.0500 | 3.0184 | 219,700 |
Jul 21, 2023 | 2.9800 | 3.0300 | 2.9700 | 3.0200 | 2.9887 | 419,200 |
Jul 20, 2023 | 2.9300 | 2.9900 | 2.9200 | 2.9900 | 2.9590 | 857,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |