Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 3.1500 | 3.3628 | 3.1001 | 3.1400 | 3.1400 | 18,550 |
Sept 21, 2023 | 3.3600 | 3.3600 | 3.1100 | 3.1400 | 3.1400 | 42,100 |
Sept 20, 2023 | 3.4400 | 3.4400 | 3.3500 | 3.3700 | 3.3700 | 19,700 |
Sept 19, 2023 | 3.2400 | 3.4400 | 3.2400 | 3.3900 | 3.3900 | 24,800 |
Sept 18, 2023 | 3.3200 | 3.4300 | 3.2100 | 3.2400 | 3.2400 | 56,800 |
Sept 15, 2023 | 3.4400 | 3.5100 | 3.2700 | 3.2900 | 3.2900 | 39,000 |
Sept 14, 2023 | 3.4300 | 3.6200 | 3.4200 | 3.4400 | 3.4400 | 94,200 |
Sept 13, 2023 | 3.5600 | 3.5600 | 3.4000 | 3.4900 | 3.4900 | 34,500 |
Sept 12, 2023 | 3.5000 | 3.5600 | 3.3200 | 3.3700 | 3.3700 | 73,600 |
Sept 11, 2023 | 3.4600 | 3.5100 | 3.3100 | 3.5000 | 3.5000 | 64,000 |
Sept 08, 2023 | 3.3200 | 3.4000 | 3.2300 | 3.3000 | 3.3000 | 39,500 |
Sept 07, 2023 | 3.5100 | 3.5100 | 3.1200 | 3.3200 | 3.3200 | 105,100 |
Sept 06, 2023 | 3.2500 | 3.5900 | 3.2000 | 3.5200 | 3.5200 | 72,400 |
Sept 05, 2023 | 3.4400 | 3.4600 | 3.1500 | 3.1700 | 3.1700 | 141,800 |
Sept 01, 2023 | 3.6700 | 3.7500 | 3.2100 | 3.3500 | 3.3500 | 131,100 |
Aug 31, 2023 | 3.5000 | 3.6500 | 3.3400 | 3.6400 | 3.6400 | 131,600 |
Aug 30, 2023 | 3.1100 | 3.5000 | 3.1100 | 3.5000 | 3.5000 | 158,500 |
Aug 29, 2023 | 3.2100 | 3.2400 | 3.0000 | 3.1500 | 3.1500 | 71,800 |
Aug 28, 2023 | 2.9800 | 3.2600 | 2.9800 | 3.2100 | 3.2100 | 202,800 |
Aug 25, 2023 | 2.8100 | 3.0000 | 2.7100 | 2.9700 | 2.9700 | 141,500 |
Aug 24, 2023 | 2.7900 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | 16,600 |
Aug 23, 2023 | 2.7800 | 2.7800 | 2.6300 | 2.7600 | 2.7600 | 48,200 |
Aug 22, 2023 | 2.7900 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 31,300 |
Aug 21, 2023 | 2.6800 | 2.8000 | 2.6800 | 2.7600 | 2.7600 | 69,200 |
Aug 18, 2023 | 2.6400 | 2.7500 | 2.6100 | 2.6800 | 2.6800 | 28,800 |
Aug 17, 2023 | 2.6500 | 2.7000 | 2.5900 | 2.6400 | 2.6400 | 13,000 |
Aug 16, 2023 | 2.7100 | 2.7400 | 2.5700 | 2.6700 | 2.6700 | 44,800 |
Aug 15, 2023 | 2.7800 | 2.7800 | 2.5600 | 2.6500 | 2.6500 | 82,800 |
Aug 14, 2023 | 2.6900 | 2.8200 | 2.6200 | 2.7100 | 2.7100 | 59,900 |
Aug 11, 2023 | 2.5400 | 2.6700 | 2.5400 | 2.5900 | 2.5900 | 27,700 |
Aug 10, 2023 | 2.6900 | 2.7000 | 2.5700 | 2.5800 | 2.5800 | 50,600 |
Aug 09, 2023 | 2.6000 | 2.6200 | 2.5400 | 2.6200 | 2.6200 | 13,300 |
Aug 08, 2023 | 2.5700 | 2.6600 | 2.5200 | 2.5800 | 2.5800 | 12,700 |
Aug 07, 2023 | 2.6800 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 17,900 |
Aug 04, 2023 | 2.6800 | 2.6900 | 2.6000 | 2.6500 | 2.6500 | 17,900 |
Aug 03, 2023 | 2.6800 | 2.7700 | 2.6300 | 2.6800 | 2.6800 | 10,900 |
Aug 02, 2023 | 2.7800 | 2.8000 | 2.6600 | 2.7800 | 2.7800 | 12,700 |
Aug 01, 2023 | 2.7800 | 2.8600 | 2.7800 | 2.8200 | 2.8200 | 8,600 |
Jul 31, 2023 | 2.9600 | 2.9700 | 2.7600 | 2.8600 | 2.8600 | 54,800 |
Jul 28, 2023 | 2.7800 | 2.9200 | 2.7800 | 2.9000 | 2.9000 | 27,500 |
Jul 27, 2023 | 2.8800 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 33,900 |
Jul 26, 2023 | 2.8100 | 2.9400 | 2.6200 | 2.7500 | 2.7500 | 87,300 |
Jul 25, 2023 | 2.9600 | 2.9600 | 2.7700 | 2.8800 | 2.8800 | 50,100 |
Jul 24, 2023 | 3.0900 | 3.1000 | 2.7100 | 2.9000 | 2.9000 | 184,600 |
Jul 21, 2023 | 2.6500 | 3.0800 | 2.5500 | 2.9200 | 2.9200 | 341,600 |
Jul 20, 2023 | 2.6200 | 2.6200 | 2.5000 | 2.5500 | 2.5500 | 17,300 |
Jul 19, 2023 | 2.6400 | 2.6500 | 2.5200 | 2.5600 | 2.5600 | 27,800 |
Jul 18, 2023 | 2.6400 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 19,800 |
Jul 17, 2023 | 2.5900 | 2.6300 | 2.5400 | 2.5900 | 2.5900 | 28,500 |
Jul 14, 2023 | 2.6100 | 2.6100 | 2.4900 | 2.5400 | 2.5400 | 21,200 |
Jul 13, 2023 | 2.6100 | 2.6500 | 2.4500 | 2.5600 | 2.5600 | 78,700 |
Jul 12, 2023 | 2.6000 | 2.6000 | 2.5100 | 2.5400 | 2.5400 | 19,700 |
Jul 11, 2023 | 2.4700 | 2.5700 | 2.4400 | 2.5400 | 2.5400 | 65,300 |
Jul 10, 2023 | 2.6700 | 2.6900 | 2.3400 | 2.4900 | 2.4900 | 126,200 |
Jul 07, 2023 | 2.4500 | 2.6200 | 2.4100 | 2.6000 | 2.6000 | 101,500 |
Jul 06, 2023 | 2.3000 | 2.4500 | 2.2500 | 2.4000 | 2.4000 | 76,800 |
Jul 05, 2023 | 2.2800 | 2.3400 | 2.2300 | 2.3300 | 2.3300 | 22,200 |
Jul 03, 2023 | 2.3300 | 2.3900 | 2.2500 | 2.2700 | 2.2700 | 40,700 |
Jun 30, 2023 | 2.3200 | 2.4100 | 2.2100 | 2.3300 | 2.3300 | 74,400 |
Jun 29, 2023 | 2.0900 | 2.4000 | 2.0900 | 2.3700 | 2.3700 | 139,100 |
Jun 28, 2023 | 2.0700 | 2.1800 | 2.0600 | 2.1500 | 2.1500 | 41,600 |
Jun 27, 2023 | 2.0700 | 2.0900 | 2.0000 | 2.0900 | 2.0900 | 26,100 |
Jun 26, 2023 | 2.0400 | 2.0700 | 1.9700 | 2.0700 | 2.0700 | 21,500 |
Jun 23, 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 13,300 |
Jun 22, 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 10,000 |
Jun 21, 2023 | 2.0300 | 2.0600 | 1.9800 | 2.0600 | 2.0600 | 5,100 |
Jun 20, 2023 | 2.0700 | 2.0700 | 1.9800 | 2.0400 | 2.0400 | 40,400 |
Jun 16, 2023 | 2.0700 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 22,600 |
Jun 15, 2023 | 2.0200 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 24,700 |
Jun 14, 2023 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 9,800 |
Jun 13, 2023 | 2.0300 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 13,500 |
Jun 12, 2023 | 2.0100 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 33,100 |
Jun 09, 2023 | 1.9900 | 2.1800 | 1.9700 | 2.0500 | 2.0500 | 74,600 |
Jun 08, 2023 | 1.9500 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 35,900 |
Jun 07, 2023 | 1.9100 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 46,600 |
Jun 06, 2023 | 1.9600 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 65,800 |
Jun 05, 2023 | 1.9300 | 1.9700 | 1.8700 | 1.9600 | 1.9600 | 45,100 |
Jun 02, 2023 | 1.9800 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 43,800 |
Jun 01, 2023 | 1.9400 | 1.9500 | 1.7800 | 1.8400 | 1.8400 | 56,500 |
May 31, 2023 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 7,600 |
May 30, 2023 | 1.9400 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 14,100 |
May 26, 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 17,300 |
May 25, 2023 | 2.0300 | 2.0400 | 1.8600 | 1.9500 | 1.9500 | 56,700 |
May 24, 2023 | 1.9700 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 85,600 |
May 23, 2023 | 2.0300 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 25,200 |
May 22, 2023 | 1.9500 | 2.0800 | 1.9400 | 2.0300 | 2.0300 | 70,900 |
May 19, 2023 | 1.9600 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 43,100 |
May 18, 2023 | 1.8600 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 49,500 |
May 17, 2023 | 1.8900 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 9,500 |
May 16, 2023 | 1.9500 | 1.9700 | 1.8000 | 1.8900 | 1.8900 | 49,800 |
May 15, 2023 | 2.0000 | 2.0500 | 1.8100 | 1.9600 | 1.9600 | 107,300 |
May 12, 2023 | 1.8300 | 2.1700 | 1.8000 | 1.9100 | 1.9100 | 410,300 |
May 11, 2023 | 1.9400 | 1.9500 | 1.8300 | 1.8500 | 1.8500 | 34,800 |
May 10, 2023 | 1.7900 | 1.9400 | 1.7500 | 1.9300 | 1.9300 | 106,000 |
May 09, 2023 | 1.8200 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 5,300 |
May 08, 2023 | 1.7800 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 10,200 |
May 05, 2023 | 1.7800 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 11,100 |
May 04, 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 4,700 |
May 03, 2023 | 1.8000 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 11,500 |
May 02, 2023 | 1.7900 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 19,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |