Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 2.1700 | 2.1700 | 2.0600 | 2.0600 | 2.0600 | 5,266 |
Sept 22, 2023 | 2.2000 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 3,500 |
Sept 21, 2023 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 1,000 |
Sept 20, 2023 | 2.1300 | 2.2000 | 1.9800 | 2.2000 | 2.2000 | 9,000 |
Sept 19, 2023 | 2.1700 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 4,100 |
Sept 18, 2023 | 2.2900 | 2.2900 | 2.1700 | 2.2000 | 2.2000 | 9,300 |
Sept 15, 2023 | 2.1900 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 19,700 |
Sept 14, 2023 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 43,800 |
Sept 13, 2023 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 9,700 |
Sept 12, 2023 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 26,000 |
Sept 11, 2023 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 26,700 |
Sept 08, 2023 | 2.2100 | 2.3700 | 2.2100 | 2.2100 | 2.2100 | 35,000 |
Sept 07, 2023 | 2.4000 | 2.4400 | 2.2000 | 2.2400 | 2.2400 | 94,900 |
Sept 06, 2023 | 2.4100 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 45,700 |
Sept 05, 2023 | 2.5000 | 2.5300 | 2.4800 | 2.5300 | 2.5300 | 27,800 |
Sept 01, 2023 | 2.4800 | 2.5600 | 2.4800 | 2.5000 | 2.5000 | 15,400 |
Aug 31, 2023 | 2.4200 | 2.4600 | 2.4200 | 2.4500 | 2.4500 | 8,100 |
Aug 30, 2023 | 2.4800 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 12,500 |
Aug 29, 2023 | 2.5000 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 30,300 |
Aug 28, 2023 | 2.4800 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 20,400 |
Aug 25, 2023 | 2.4300 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 8,100 |
Aug 24, 2023 | 2.4600 | 2.4700 | 2.4300 | 2.4700 | 2.4700 | 23,600 |
Aug 23, 2023 | 2.4600 | 2.5000 | 2.4400 | 2.4800 | 2.4800 | 12,500 |
Aug 22, 2023 | 2.5000 | 2.5100 | 2.3500 | 2.4300 | 2.4300 | 6,400 |
Aug 21, 2023 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 1,100 |
Aug 18, 2023 | 2.4000 | 2.4100 | 2.3300 | 2.4000 | 2.4000 | 10,400 |
Aug 17, 2023 | 2.4500 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 3,400 |
Aug 16, 2023 | 2.5000 | 2.6000 | 2.4800 | 2.4800 | 2.4800 | 25,600 |
Aug 15, 2023 | 2.5800 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 4,300 |
Aug 14, 2023 | 2.6000 | 2.6000 | 2.5300 | 2.5600 | 2.5600 | 11,700 |
Aug 11, 2023 | 2.6600 | 2.6700 | 2.4700 | 2.6500 | 2.6500 | 18,000 |
Aug 10, 2023 | 2.8500 | 2.8500 | 2.6600 | 2.7000 | 2.7000 | 34,700 |
Aug 09, 2023 | 2.8000 | 2.8000 | 2.7100 | 2.7500 | 2.7500 | 11,000 |
Aug 08, 2023 | 2.6800 | 2.8200 | 2.6500 | 2.8000 | 2.8000 | 96,200 |
Aug 04, 2023 | 2.6000 | 2.6800 | 2.5800 | 2.6800 | 2.6800 | 166,500 |
Aug 03, 2023 | 2.6100 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 43,600 |
Aug 02, 2023 | 2.6000 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 44,200 |
Aug 01, 2023 | 2.5700 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 18,100 |
Jul 31, 2023 | 2.4600 | 2.5700 | 2.4600 | 2.5400 | 2.5400 | 31,400 |
Jul 28, 2023 | 2.3600 | 2.6200 | 2.3600 | 2.5000 | 2.5000 | 12,000 |
Jul 27, 2023 | 2.6200 | 2.6200 | 2.3800 | 2.4100 | 2.4100 | 42,200 |
Jul 26, 2023 | 2.6000 | 2.6800 | 2.5000 | 2.6500 | 2.6500 | 11,700 |
Jul 25, 2023 | 2.4000 | 2.7500 | 2.4000 | 2.6700 | 2.6700 | 100,100 |
Jul 24, 2023 | 2.3300 | 2.4000 | 2.1900 | 2.4000 | 2.4000 | 63,800 |
Jul 21, 2023 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 40,300 |
Jul 20, 2023 | 2.0000 | 2.1100 | 1.9900 | 2.0800 | 2.0800 | 126,800 |
Jul 19, 2023 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 85,500 |
Jul 18, 2023 | 1.8800 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 37,500 |
Jul 17, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 4,600 |
Jul 14, 2023 | 1.8200 | 1.9400 | 1.8100 | 1.9200 | 1.9200 | 122,200 |
Jul 13, 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 1,900 |
Jul 12, 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 5,100 |
Jul 11, 2023 | 1.8000 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 7,800 |
Jul 10, 2023 | 1.8800 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 23,000 |
Jul 07, 2023 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 19,300 |
Jul 06, 2023 | 1.8000 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 32,600 |
Jul 05, 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 7,600 |
Jul 04, 2023 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 40,500 |
Jun 30, 2023 | 1.7700 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 97,200 |
Jun 29, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 88,500 |
Jun 28, 2023 | 1.7600 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 49,900 |
Jun 27, 2023 | 1.7600 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 20,900 |
Jun 26, 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 39,100 |
Jun 23, 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 5,500 |
Jun 22, 2023 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 8,600 |
Jun 21, 2023 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 6,800 |
Jun 20, 2023 | 1.8000 | 1.9000 | 1.7600 | 1.7800 | 1.7800 | 8,700 |
Jun 19, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 300 |
Jun 16, 2023 | 1.7200 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 2,300 |
Jun 15, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 26,000 |
Jun 14, 2023 | 1.7800 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 35,000 |
Jun 13, 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 12,700 |
Jun 12, 2023 | 1.7500 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 3,800 |
Jun 09, 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 800 |
Jun 08, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 9,000 |
Jun 07, 2023 | 1.7900 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 16,000 |
Jun 06, 2023 | 1.7700 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 25,000 |
Jun 05, 2023 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 2,900 |
Jun 02, 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 5,000 |
Jun 01, 2023 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 26,700 |
May 31, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.9100 | 1.9100 | 35,700 |
May 30, 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 10,200 |
May 29, 2023 | 1.7600 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 7,700 |
May 26, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 300 |
May 25, 2023 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 2,900 |
May 24, 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 3,400 |
May 23, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,600 |
May 19, 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 2,900 |
May 18, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 13,000 |
May 17, 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 30,000 |
May 16, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 1,900 |
May 15, 2023 | 1.7100 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 23,400 |
May 12, 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 500 |
May 11, 2023 | 1.7600 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 25,500 |
May 10, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 12,900 |
May 09, 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 11,700 |
May 08, 2023 | 1.8800 | 1.8900 | 1.7900 | 1.8000 | 1.8000 | 20,100 |
May 05, 2023 | 1.8300 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 21,800 |
May 04, 2023 | 1.7200 | 1.8800 | 1.7000 | 1.8600 | 1.8600 | 47,500 |
May 03, 2023 | 1.7500 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 33,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |