Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 1.9000 | 1.9350 | 1.9000 | 1.9350 | 1.9350 | 1,149 |
Nov 28, 2023 | 1.8500 | 1.9600 | 1.8500 | 1.9300 | 1.9300 | 59,200 |
Nov 27, 2023 | 1.9500 | 1.9800 | 1.8700 | 1.8800 | 1.8800 | 34,200 |
Nov 24, 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 19,600 |
Nov 22, 2023 | 1.8600 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 18,300 |
Nov 21, 2023 | 1.9400 | 1.9900 | 1.8500 | 1.8900 | 1.8900 | 60,800 |
Nov 20, 2023 | 1.9260 | 1.9950 | 1.8500 | 1.9200 | 1.9200 | 40,000 |
Nov 17, 2023 | 1.8400 | 1.9300 | 1.8350 | 1.9000 | 1.9000 | 13,400 |
Nov 16, 2023 | 1.8200 | 1.8850 | 1.8000 | 1.8200 | 1.8200 | 42,400 |
Nov 15, 2023 | 1.7000 | 2.1000 | 1.7000 | 1.9200 | 1.9200 | 205,200 |
Nov 14, 2023 | 1.7600 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 84,500 |
Nov 13, 2023 | 1.9000 | 1.9200 | 1.7300 | 1.8000 | 1.8000 | 102,200 |
Nov 10, 2023 | 2.0000 | 2.0000 | 1.7200 | 1.8200 | 1.8200 | 59,100 |
Nov 09, 2023 | 1.8830 | 2.0150 | 1.8400 | 1.9300 | 1.9300 | 92,900 |
Nov 08, 2023 | 2.0000 | 2.0800 | 1.8500 | 1.9700 | 1.9700 | 170,300 |
Nov 07, 2023 | 1.9330 | 2.0400 | 1.8700 | 1.9400 | 1.9400 | 61,000 |
Nov 06, 2023 | 1.9400 | 2.0000 | 1.8600 | 1.9300 | 1.9300 | 129,200 |
Nov 03, 2023 | 1.9900 | 2.1300 | 1.9100 | 1.9600 | 1.9600 | 49,500 |
Nov 02, 2023 | 2.0400 | 2.1200 | 1.9300 | 2.0400 | 2.0400 | 61,600 |
Nov 01, 2023 | 1.9700 | 2.1500 | 1.9100 | 2.0600 | 2.0600 | 90,500 |
Oct 31, 2023 | 1.8700 | 2.0400 | 1.8300 | 1.9700 | 1.9700 | 68,300 |
Oct 30, 2023 | 1.9100 | 1.9510 | 1.8150 | 1.9300 | 1.9300 | 69,200 |
Oct 27, 2023 | 1.8600 | 1.9600 | 1.7700 | 1.8600 | 1.8600 | 69,700 |
Oct 26, 2023 | 1.9200 | 1.9600 | 1.8100 | 1.9000 | 1.9000 | 72,700 |
Oct 25, 2023 | 1.9200 | 2.0270 | 1.9000 | 1.9500 | 1.9500 | 109,400 |
Oct 24, 2023 | 1.9000 | 2.0000 | 1.8300 | 1.9700 | 1.9700 | 73,100 |
Oct 23, 2023 | 1.9000 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 71,600 |
Oct 20, 2023 | 1.9900 | 1.9900 | 1.8600 | 1.9500 | 1.9500 | 113,600 |
Oct 19, 2023 | 1.8600 | 1.9600 | 1.8180 | 1.9300 | 1.9300 | 154,100 |
Oct 18, 2023 | 1.8200 | 1.9000 | 1.7600 | 1.8700 | 1.8700 | 129,900 |
Oct 17, 2023 | 1.7700 | 1.9880 | 1.7600 | 1.8700 | 1.8700 | 176,500 |
Oct 16, 2023 | 1.6600 | 1.9200 | 1.6600 | 1.8800 | 1.8800 | 268,200 |
Oct 13, 2023 | 1.6000 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 204,600 |
Oct 12, 2023 | 1.5400 | 1.6800 | 1.5000 | 1.6700 | 1.6700 | 432,800 |
Oct 11, 2023 | 1.6200 | 1.8800 | 1.6200 | 1.8400 | 1.8400 | 445,300 |
Oct 10, 2023 | 1.5200 | 1.6700 | 1.5200 | 1.6500 | 1.6500 | 261,200 |
Oct 09, 2023 | 1.6700 | 1.7200 | 1.5000 | 1.6500 | 1.6500 | 571,000 |
Oct 06, 2023 | 1.7900 | 1.8800 | 1.6500 | 1.8600 | 1.8600 | 909,100 |
Oct 05, 2023 | 2.6600 | 2.6600 | 1.8800 | 2.0900 | 2.0900 | 10,153,500 |
Oct 04, 2023 | 2.3200 | 2.5950 | 2.3000 | 2.5100 | 2.5100 | 104,000 |
Oct 03, 2023 | 2.2900 | 2.6700 | 2.2900 | 2.4000 | 2.4000 | 166,400 |
Oct 02, 2023 | 2.3600 | 2.3600 | 2.2500 | 2.2900 | 2.2900 | 54,100 |
Sept 29, 2023 | 2.3100 | 2.3600 | 2.2600 | 2.3400 | 2.3400 | 34,000 |
Sept 28, 2023 | 2.2100 | 2.3800 | 2.2100 | 2.2800 | 2.2800 | 65,800 |
Sept 27, 2023 | 2.2300 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 24,100 |
Sept 26, 2023 | 2.1400 | 2.2800 | 2.1400 | 2.2300 | 2.2300 | 36,900 |
Sept 25, 2023 | 2.1800 | 2.2440 | 2.1330 | 2.1500 | 2.1500 | 31,300 |
Sept 22, 2023 | 2.2500 | 2.2600 | 2.1200 | 2.1800 | 2.1800 | 36,300 |
Sept 21, 2023 | 2.1500 | 2.3500 | 2.1400 | 2.2900 | 2.2900 | 61,800 |
Sept 20, 2023 | 2.1800 | 2.2100 | 2.1400 | 2.1500 | 2.1500 | 21,800 |
Sept 19, 2023 | 2.2900 | 2.2900 | 2.1300 | 2.2000 | 2.2000 | 85,400 |
Sept 18, 2023 | 2.2100 | 2.3200 | 2.1700 | 2.1700 | 2.1700 | 80,400 |
Sept 15, 2023 | 2.3200 | 2.3900 | 2.2000 | 2.3300 | 2.3300 | 87,300 |
Sept 14, 2023 | 2.3100 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 33,300 |
Sept 13, 2023 | 2.3800 | 2.5420 | 2.3200 | 2.3200 | 2.3200 | 66,400 |
Sept 12, 2023 | 2.3700 | 2.6800 | 2.3700 | 2.4300 | 2.4300 | 141,600 |
Sept 11, 2023 | 2.4000 | 2.4630 | 2.3000 | 2.4300 | 2.4300 | 101,800 |
Sept 08, 2023 | 2.3600 | 2.5100 | 2.3560 | 2.4100 | 2.4100 | 95,700 |
Sept 07, 2023 | 2.3000 | 2.4640 | 2.3000 | 2.4000 | 2.4000 | 130,200 |
Sept 06, 2023 | 2.4700 | 2.4910 | 2.2300 | 2.3400 | 2.3400 | 207,400 |
Sept 05, 2023 | 2.8600 | 2.8600 | 2.5100 | 2.5600 | 2.5600 | 423,900 |
Sept 01, 2023 | 3.0100 | 3.0100 | 2.5630 | 2.6400 | 2.6400 | 442,300 |
Aug 31, 2023 | 2.8000 | 3.5600 | 2.5310 | 2.8100 | 2.8100 | 4,325,500 |
Aug 30, 2023 | 2.3500 | 2.5050 | 2.3000 | 2.4400 | 2.4400 | 50,600 |
Aug 29, 2023 | 2.2800 | 2.4500 | 2.2640 | 2.3600 | 2.3600 | 25,200 |
Aug 28, 2023 | 2.6090 | 2.7400 | 2.3000 | 2.3000 | 2.3000 | 31,500 |
Aug 25, 2023 | 2.5200 | 2.6700 | 2.5000 | 2.6000 | 2.6000 | 21,800 |
Aug 24, 2023 | 2.7400 | 2.7400 | 2.4800 | 2.5200 | 2.5200 | 26,700 |
Aug 23, 2023 | 2.7900 | 2.7900 | 2.6700 | 2.7400 | 2.7400 | 17,000 |
Aug 22, 2023 | 2.6200 | 2.7700 | 2.5900 | 2.7700 | 2.7700 | 85,300 |
Aug 21, 2023 | 2.7900 | 2.8500 | 2.4500 | 2.5600 | 2.5600 | 74,300 |
Aug 18, 2023 | 2.8400 | 2.8800 | 2.7300 | 2.7900 | 2.7900 | 12,800 |
Aug 17, 2023 | 2.8720 | 2.9200 | 2.7200 | 2.7830 | 2.7830 | 31,700 |
Aug 16, 2023 | 2.9300 | 2.9900 | 2.8000 | 2.8600 | 2.8600 | 56,500 |
Aug 15, 2023 | 3.0300 | 3.1000 | 2.9300 | 2.9300 | 2.9300 | 36,500 |
Aug 14, 2023 | 3.1800 | 3.1800 | 3.0100 | 3.0400 | 3.0400 | 83,400 |
Aug 11, 2023 | 3.1100 | 3.3000 | 3.1100 | 3.2700 | 3.2700 | 15,200 |
Aug 10, 2023 | 3.2400 | 3.2500 | 3.0700 | 3.2500 | 3.2500 | 16,200 |
Aug 09, 2023 | 3.3600 | 3.4100 | 3.2000 | 3.2400 | 3.2400 | 17,300 |
Aug 08, 2023 | 3.2400 | 3.3500 | 3.2100 | 3.3000 | 3.3000 | 25,400 |
Aug 07, 2023 | 3.3500 | 3.4700 | 3.2800 | 3.2800 | 3.2800 | 37,500 |
Aug 04, 2023 | 3.3500 | 3.4900 | 3.3500 | 3.3600 | 3.3600 | 16,700 |
Aug 03, 2023 | 3.4450 | 3.5400 | 3.3800 | 3.3900 | 3.3900 | 20,200 |
Aug 02, 2023 | 3.3500 | 3.5200 | 3.3500 | 3.4800 | 3.4800 | 18,900 |
Aug 01, 2023 | 3.4500 | 3.4500 | 3.3000 | 3.3500 | 3.3500 | 11,500 |
Jul 31, 2023 | 3.3700 | 3.4000 | 3.2800 | 3.3100 | 3.3100 | 15,100 |
Jul 28, 2023 | 3.3700 | 3.3700 | 3.2500 | 3.3300 | 3.3300 | 11,100 |
Jul 27, 2023 | 3.3000 | 3.4000 | 3.2350 | 3.3500 | 3.3500 | 10,600 |
Jul 26, 2023 | 3.2600 | 3.3500 | 3.2140 | 3.3500 | 3.3500 | 13,300 |
Jul 25, 2023 | 3.3200 | 3.3900 | 3.2000 | 3.2200 | 3.2200 | 11,600 |
Jul 24, 2023 | 3.4300 | 3.4300 | 3.3100 | 3.3600 | 3.3600 | 19,100 |
Jul 21, 2023 | 3.4600 | 3.5400 | 3.3600 | 3.3800 | 3.3800 | 19,300 |
Jul 20, 2023 | 3.4400 | 3.6500 | 3.4000 | 3.4600 | 3.4600 | 40,100 |
Jul 19, 2023 | 3.4600 | 3.5090 | 3.3900 | 3.4300 | 3.4300 | 17,000 |
Jul 18, 2023 | 3.5600 | 3.5600 | 3.3900 | 3.4500 | 3.4500 | 14,300 |
Jul 17, 2023 | 3.5700 | 3.7500 | 3.5000 | 3.5300 | 3.5300 | 48,600 |
Jul 14, 2023 | 3.3600 | 3.6200 | 3.3600 | 3.5900 | 3.5900 | 33,900 |
Jul 13, 2023 | 3.4000 | 3.4700 | 3.2900 | 3.3500 | 3.3500 | 32,800 |
Jul 12, 2023 | 3.3100 | 3.3500 | 3.2100 | 3.2860 | 3.2860 | 27,800 |
Jul 11, 2023 | 3.1800 | 3.3500 | 3.1400 | 3.2800 | 3.2800 | 20,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |