Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 1,000 |
Dec 06, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
Dec 05, 2023 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
Dec 04, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
Dec 01, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Nov 30, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Nov 29, 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
Nov 28, 2023 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
Nov 27, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
Nov 24, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Nov 23, 2023 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
Nov 22, 2023 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
Nov 21, 2023 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
Nov 20, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Nov 17, 2023 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
Nov 16, 2023 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
Nov 15, 2023 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
Nov 14, 2023 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
Nov 13, 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
Nov 10, 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
Nov 09, 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
Nov 08, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
Nov 07, 2023 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
Nov 06, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
Nov 03, 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
Nov 02, 2023 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
Nov 01, 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
Oct 31, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
Oct 30, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
Oct 27, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
Oct 26, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
Oct 25, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
Oct 24, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
Oct 23, 2023 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
Oct 20, 2023 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
Oct 19, 2023 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
Oct 18, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
Oct 17, 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
Oct 16, 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
Oct 13, 2023 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
Oct 12, 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
Oct 11, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
Oct 10, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Oct 09, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Oct 06, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
Oct 05, 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
Oct 04, 2023 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
Oct 03, 2023 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
Oct 02, 2023 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | - |
Sept 29, 2023 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | - |
Sept 28, 2023 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
Sept 27, 2023 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
Sept 26, 2023 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | - |
Sept 25, 2023 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
Sept 22, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
Sept 21, 2023 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
Sept 20, 2023 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | - |
Sept 19, 2023 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | - |
Sept 18, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
Sept 15, 2023 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | - |
Sept 14, 2023 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | - |
Sept 13, 2023 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | - |
Sept 12, 2023 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
Sept 11, 2023 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
Sept 08, 2023 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
Sept 07, 2023 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
Sept 06, 2023 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
Sept 05, 2023 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
Sept 04, 2023 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | - |
Sept 01, 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
Aug 31, 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
Aug 30, 2023 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
Aug 29, 2023 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
Aug 28, 2023 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
Aug 25, 2023 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
Aug 24, 2023 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
Aug 23, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
Aug 22, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Aug 21, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
Aug 18, 2023 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
Aug 17, 2023 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
Aug 16, 2023 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | - |
Aug 15, 2023 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
Aug 14, 2023 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | - |
Aug 11, 2023 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
Aug 10, 2023 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | - |
Aug 09, 2023 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | - |
Aug 08, 2023 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | - |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
Aug 03, 2023 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | - |
Aug 02, 2023 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | - |
Aug 01, 2023 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | - |
Jul 31, 2023 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | - |
Jul 28, 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
Jul 27, 2023 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
Jul 26, 2023 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
Jul 25, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
Jul 24, 2023 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | - |
Jul 21, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |