Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 3.2100 | 3.3000 | 3.0600 | 3.2500 | 3.2500 | 21,200 |
Dec 05, 2023 | 3.3600 | 3.3600 | 3.1300 | 3.2000 | 3.2000 | 26,700 |
Dec 04, 2023 | 3.0900 | 3.3100 | 3.0500 | 3.3000 | 3.3000 | 36,300 |
Dec 01, 2023 | 3.0600 | 3.0800 | 2.9700 | 3.0500 | 3.0500 | 9,600 |
Nov 30, 2023 | 3.0800 | 3.1300 | 2.8900 | 2.9400 | 2.9400 | 10,700 |
Nov 29, 2023 | 2.8500 | 3.1700 | 2.8500 | 3.0200 | 3.0200 | 98,900 |
Nov 28, 2023 | 2.7500 | 2.8700 | 2.7500 | 2.8100 | 2.8100 | 30,800 |
Nov 27, 2023 | 2.7300 | 2.8000 | 2.7100 | 2.7100 | 2.7100 | 16,800 |
Nov 24, 2023 | 2.7300 | 2.8200 | 2.6800 | 2.7500 | 2.7500 | 2,100 |
Nov 22, 2023 | 2.7000 | 2.7500 | 2.6700 | 2.7500 | 2.7500 | 5,500 |
Nov 21, 2023 | 2.7600 | 2.7600 | 2.6600 | 2.6600 | 2.6600 | 7,300 |
Nov 20, 2023 | 2.7100 | 2.8500 | 2.7100 | 2.8200 | 2.8200 | 23,800 |
Nov 17, 2023 | 2.7700 | 2.8400 | 2.6300 | 2.8200 | 2.8200 | 7,000 |
Nov 16, 2023 | 2.9400 | 2.9400 | 2.6200 | 2.7000 | 2.7000 | 76,200 |
Nov 15, 2023 | 2.8600 | 3.0700 | 2.8300 | 2.9500 | 2.9500 | 34,100 |
Nov 14, 2023 | 2.6700 | 3.3000 | 2.6700 | 2.7600 | 2.7600 | 283,800 |
Nov 13, 2023 | 2.6900 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 7,200 |
Nov 10, 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 2,900 |
Nov 09, 2023 | 2.8000 | 2.9300 | 2.6900 | 2.7000 | 2.7000 | 4,700 |
Nov 08, 2023 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 6,500 |
Nov 07, 2023 | 2.9000 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 3,200 |
Nov 06, 2023 | 2.9100 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 4,300 |
Nov 03, 2023 | 2.9000 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 10,600 |
Nov 02, 2023 | 2.9000 | 2.9000 | 2.8200 | 2.8900 | 2.8900 | 8,100 |
Nov 01, 2023 | 2.8900 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 6,900 |
Oct 31, 2023 | 2.7400 | 2.9000 | 2.7100 | 2.8700 | 2.8700 | 16,300 |
Oct 30, 2023 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 2,900 |
Oct 27, 2023 | 2.6600 | 2.7900 | 2.6400 | 2.7200 | 2.7200 | 11,500 |
Oct 26, 2023 | 2.7000 | 2.7300 | 2.6600 | 2.6600 | 2.6600 | 9,600 |
Oct 25, 2023 | 2.7700 | 2.7900 | 2.7000 | 2.7900 | 2.7900 | 13,000 |
Oct 24, 2023 | 2.7500 | 2.8600 | 2.7200 | 2.7300 | 2.7300 | 23,200 |
Oct 23, 2023 | 2.9200 | 2.9200 | 2.7800 | 2.7800 | 2.7800 | 6,500 |
Oct 20, 2023 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 3,500 |
Oct 19, 2023 | 3.0000 | 3.0200 | 2.8700 | 2.8700 | 2.8700 | 8,400 |
Oct 18, 2023 | 2.9400 | 3.0700 | 2.9400 | 3.0000 | 3.0000 | 16,400 |
Oct 17, 2023 | 2.9500 | 3.0800 | 2.9200 | 3.0000 | 3.0000 | 10,800 |
Oct 16, 2023 | 2.7600 | 3.0000 | 2.7600 | 2.9000 | 2.9000 | 11,300 |
Oct 13, 2023 | 2.8600 | 2.8600 | 2.7500 | 2.8200 | 2.8200 | 6,100 |
Oct 12, 2023 | 2.9400 | 2.9400 | 2.7700 | 2.8100 | 2.8100 | 8,900 |
Oct 11, 2023 | 2.9400 | 2.9400 | 2.8100 | 2.8300 | 2.8300 | 10,300 |
Oct 10, 2023 | 2.8700 | 2.8700 | 2.7700 | 2.8300 | 2.8300 | 5,600 |
Oct 09, 2023 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 7,300 |
Oct 06, 2023 | 2.8900 | 2.9500 | 2.8900 | 2.9000 | 2.9000 | 11,800 |
Oct 05, 2023 | 2.8400 | 2.9300 | 2.8400 | 2.9100 | 2.9100 | 9,900 |
Oct 04, 2023 | 2.8900 | 2.9300 | 2.8300 | 2.8700 | 2.8700 | 10,700 |
Oct 03, 2023 | 3.0300 | 3.0300 | 2.8700 | 2.8900 | 2.8900 | 4,300 |
Oct 02, 2023 | 3.0400 | 3.0900 | 2.9400 | 2.9400 | 2.9400 | 6,900 |
Sept 29, 2023 | 3.1500 | 3.1500 | 2.9600 | 2.9600 | 2.9600 | 5,200 |
Sept 28, 2023 | 3.0100 | 3.1000 | 2.9800 | 3.0100 | 3.0100 | 15,700 |
Sept 27, 2023 | 3.0000 | 3.1400 | 2.9800 | 3.0100 | 3.0100 | 50,800 |
Sept 26, 2023 | 2.9600 | 3.0000 | 2.8800 | 2.9700 | 2.9700 | 5,000 |
Sept 25, 2023 | 2.9700 | 3.0700 | 2.8200 | 3.0000 | 3.0000 | 19,100 |
Sept 22, 2023 | 3.0500 | 3.1300 | 2.9700 | 2.9700 | 2.9700 | 15,500 |
Sept 21, 2023 | 3.0800 | 3.1700 | 3.0500 | 3.0500 | 3.0500 | 7,200 |
Sept 20, 2023 | 3.1000 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 7,600 |
Sept 19, 2023 | 3.3300 | 3.4900 | 3.1000 | 3.1300 | 3.1300 | 22,900 |
Sept 18, 2023 | 3.3700 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 15,400 |
Sept 15, 2023 | 3.4600 | 3.4800 | 3.3200 | 3.3200 | 3.3200 | 21,500 |
Sept 14, 2023 | 3.5200 | 3.5700 | 3.4000 | 3.4600 | 3.4600 | 16,000 |
Sept 13, 2023 | 3.4600 | 3.6400 | 3.4100 | 3.4700 | 3.4700 | 18,400 |
Sept 12, 2023 | 3.5900 | 3.5900 | 3.4800 | 3.4800 | 3.4800 | 11,300 |
Sept 11, 2023 | 3.6500 | 3.6900 | 3.5600 | 3.6000 | 3.6000 | 5,700 |
Sept 08, 2023 | 3.6200 | 3.6900 | 3.5800 | 3.6500 | 3.6500 | 14,400 |
Sept 07, 2023 | 3.6000 | 3.7400 | 3.4800 | 3.6900 | 3.6900 | 12,800 |
Sept 06, 2023 | 3.7500 | 3.7500 | 3.4800 | 3.6000 | 3.6000 | 13,800 |
Sept 05, 2023 | 3.6400 | 3.7500 | 3.5500 | 3.7100 | 3.7100 | 5,500 |
Sept 01, 2023 | 3.6400 | 3.6900 | 3.6000 | 3.6400 | 3.6400 | 10,400 |
Aug 31, 2023 | 3.6000 | 3.7300 | 3.5500 | 3.6300 | 3.6300 | 17,400 |
Aug 30, 2023 | 3.6900 | 3.7500 | 3.5000 | 3.5900 | 3.5900 | 38,000 |
Aug 29, 2023 | 3.4600 | 3.6300 | 3.4600 | 3.5400 | 3.5400 | 14,900 |
Aug 28, 2023 | 3.4300 | 3.5600 | 3.4300 | 3.4900 | 3.4900 | 7,500 |
Aug 25, 2023 | 3.4300 | 3.6700 | 3.4300 | 3.4800 | 3.4800 | 30,300 |
Aug 24, 2023 | 3.4600 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 21,400 |
Aug 23, 2023 | 3.5200 | 3.5300 | 3.4500 | 3.5200 | 3.5200 | 10,200 |
Aug 22, 2023 | 3.6600 | 3.7500 | 3.5200 | 3.5500 | 3.5500 | 38,200 |
Aug 21, 2023 | 3.7300 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 14,000 |
Aug 18, 2023 | 3.8000 | 3.8000 | 3.6400 | 3.7200 | 3.7200 | 6,300 |
Aug 17, 2023 | 3.7600 | 3.8300 | 3.6500 | 3.7600 | 3.7600 | 20,300 |
Aug 16, 2023 | 3.8000 | 3.8500 | 3.7700 | 3.8400 | 3.8400 | 10,500 |
Aug 15, 2023 | 3.9000 | 3.9000 | 3.7600 | 3.8500 | 3.8500 | 12,800 |
Aug 14, 2023 | 3.8100 | 3.9200 | 3.7700 | 3.8500 | 3.8500 | 26,500 |
Aug 11, 2023 | 3.9600 | 3.9600 | 3.8600 | 3.8900 | 3.8900 | 21,200 |
Aug 10, 2023 | 4.0600 | 4.0700 | 3.9400 | 3.9900 | 3.9900 | 21,300 |
Aug 09, 2023 | 4.0600 | 4.1900 | 3.9200 | 3.9700 | 3.9700 | 52,600 |
Aug 08, 2023 | 4.0700 | 4.2000 | 3.9800 | 4.1400 | 4.1400 | 37,400 |
Aug 07, 2023 | 4.1600 | 4.1800 | 4.0400 | 4.1400 | 4.1400 | 66,600 |
Aug 04, 2023 | 4.2300 | 4.2300 | 4.1000 | 4.1400 | 4.1400 | 13,800 |
Aug 03, 2023 | 4.1500 | 4.2400 | 4.0700 | 4.2100 | 4.2100 | 25,600 |
Aug 02, 2023 | 4.1900 | 4.2100 | 4.0100 | 4.2000 | 4.2000 | 50,500 |
Aug 01, 2023 | 4.2000 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | 46,500 |
Jul 31, 2023 | 4.1500 | 4.2400 | 4.0700 | 4.1400 | 4.1400 | 84,100 |
Jul 28, 2023 | 4.0200 | 4.1700 | 3.9200 | 3.9900 | 3.9900 | 76,300 |
Jul 27, 2023 | 4.3400 | 4.5100 | 4.0500 | 4.1000 | 4.1000 | 172,000 |
Jul 26, 2023 | 4.0200 | 4.6600 | 3.9600 | 4.4500 | 4.4500 | 236,000 |
Jul 25, 2023 | 4.1000 | 4.1600 | 3.8800 | 4.0000 | 4.0000 | 168,900 |
Jul 24, 2023 | 4.1300 | 4.5200 | 3.8600 | 4.2500 | 4.2500 | 4,129,900 |
Jul 21, 2023 | 3.6400 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 67,800 |
Jul 20, 2023 | 3.8300 | 3.8300 | 3.5000 | 3.6700 | 3.6700 | 21,200 |
Jul 19, 2023 | 3.8600 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 15,900 |
Jul 18, 2023 | 3.7500 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 15,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |