Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 2.5100 | 2.5600 | 2.4500 | 2.4800 | 2.4800 | 38,200 |
Sept 22, 2023 | 2.5900 | 2.5900 | 2.5000 | 2.5700 | 2.5700 | 45,900 |
Sept 21, 2023 | 2.5100 | 2.6200 | 2.4100 | 2.5400 | 2.5400 | 78,400 |
Sept 20, 2023 | 2.6500 | 2.7800 | 2.5000 | 2.5700 | 2.5700 | 55,600 |
Sept 19, 2023 | 2.6700 | 2.7000 | 2.5700 | 2.6100 | 2.6100 | 147,100 |
Sept 18, 2023 | 2.6100 | 2.6640 | 2.5900 | 2.6100 | 2.6100 | 30,100 |
Sept 15, 2023 | 2.6900 | 2.7600 | 2.6000 | 2.6300 | 2.6300 | 86,700 |
Sept 14, 2023 | 2.8200 | 2.8400 | 2.5400 | 2.6800 | 2.6800 | 112,600 |
Sept 13, 2023 | 2.8250 | 2.8500 | 2.6600 | 2.7500 | 2.7500 | 42,500 |
Sept 12, 2023 | 2.8900 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 30,500 |
Sept 11, 2023 | 2.9100 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 40,700 |
Sept 08, 2023 | 2.9100 | 2.9100 | 2.8100 | 2.8900 | 2.8900 | 31,200 |
Sept 07, 2023 | 2.8990 | 2.9100 | 2.7580 | 2.8600 | 2.8600 | 42,900 |
Sept 06, 2023 | 2.8400 | 2.8950 | 2.7500 | 2.8100 | 2.8100 | 23,400 |
Sept 05, 2023 | 2.8800 | 2.9000 | 2.7020 | 2.8400 | 2.8400 | 44,700 |
Sept 01, 2023 | 3.0200 | 3.0200 | 2.8500 | 2.8800 | 2.8800 | 42,000 |
Aug 31, 2023 | 2.9400 | 3.0000 | 2.8300 | 2.9300 | 2.9300 | 63,800 |
Aug 30, 2023 | 2.9900 | 3.0300 | 2.9300 | 2.9700 | 2.9700 | 28,200 |
Aug 29, 2023 | 2.8900 | 3.0500 | 2.8700 | 3.0000 | 3.0000 | 62,000 |
Aug 28, 2023 | 2.8200 | 2.9800 | 2.7400 | 2.9000 | 2.9000 | 100,100 |
Aug 25, 2023 | 2.9000 | 2.9130 | 2.7680 | 2.8700 | 2.8700 | 44,600 |
Aug 24, 2023 | 3.0300 | 3.0600 | 2.8100 | 2.8500 | 2.8500 | 68,200 |
Aug 23, 2023 | 2.9200 | 3.0900 | 2.9200 | 3.0200 | 3.0200 | 47,700 |
Aug 22, 2023 | 3.0700 | 3.0700 | 2.9110 | 2.9300 | 2.9300 | 51,600 |
Aug 21, 2023 | 2.9800 | 3.0400 | 2.8800 | 2.9300 | 2.9300 | 67,900 |
Aug 18, 2023 | 2.5800 | 2.9000 | 2.5800 | 2.9000 | 2.9000 | 111,400 |
Aug 17, 2023 | 2.8600 | 2.9000 | 2.6350 | 2.6700 | 2.6700 | 190,900 |
Aug 16, 2023 | 2.9800 | 3.0100 | 2.8300 | 2.8300 | 2.8300 | 103,300 |
Aug 15, 2023 | 3.0300 | 3.0900 | 2.9200 | 3.0400 | 3.0400 | 113,600 |
Aug 14, 2023 | 3.1000 | 3.1300 | 2.9610 | 3.1200 | 3.1200 | 89,000 |
Aug 11, 2023 | 3.1200 | 3.1900 | 3.0300 | 3.1600 | 3.1600 | 61,400 |
Aug 10, 2023 | 3.2600 | 3.3000 | 3.1220 | 3.1300 | 3.1300 | 80,600 |
Aug 09, 2023 | 3.3500 | 3.4200 | 3.2900 | 3.3000 | 3.3000 | 49,400 |
Aug 08, 2023 | 3.3400 | 3.4300 | 3.2400 | 3.4300 | 3.4300 | 71,800 |
Aug 07, 2023 | 3.4300 | 3.5000 | 3.1700 | 3.3750 | 3.3750 | 162,400 |
Aug 04, 2023 | 3.6300 | 3.6300 | 3.4200 | 3.4500 | 3.4500 | 98,900 |
Aug 03, 2023 | 3.4600 | 3.6300 | 3.4600 | 3.6100 | 3.6100 | 121,200 |
Aug 02, 2023 | 3.8100 | 3.8100 | 3.4100 | 3.5000 | 3.5000 | 144,800 |
Aug 01, 2023 | 3.5200 | 3.8480 | 3.4500 | 3.8300 | 3.8300 | 343,000 |
Jul 31, 2023 | 3.5700 | 3.7700 | 3.4900 | 3.5100 | 3.5100 | 96,700 |
Jul 28, 2023 | 3.5300 | 3.6500 | 3.4010 | 3.6300 | 3.6300 | 193,400 |
Jul 27, 2023 | 3.7800 | 3.9800 | 3.5000 | 3.5600 | 3.5600 | 225,500 |
Jul 26, 2023 | 4.1500 | 4.1800 | 3.6500 | 3.7800 | 3.7800 | 352,100 |
Jul 25, 2023 | 4.2370 | 4.3300 | 4.0100 | 4.2000 | 4.2000 | 506,900 |
Jul 24, 2023 | 3.7000 | 4.0700 | 3.7000 | 3.9700 | 3.9700 | 537,100 |
Jul 21, 2023 | 3.4400 | 3.7450 | 3.3800 | 3.6100 | 3.6100 | 382,300 |
Jul 20, 2023 | 3.3000 | 3.3950 | 3.1700 | 3.3600 | 3.3600 | 176,000 |
Jul 19, 2023 | 3.0500 | 3.3000 | 3.0490 | 3.2000 | 3.2000 | 217,600 |
Jul 18, 2023 | 3.0800 | 3.6600 | 3.0350 | 3.0600 | 3.0600 | 705,800 |
Jul 17, 2023 | 2.8900 | 3.1290 | 2.8500 | 3.0900 | 3.0900 | 193,600 |
Jul 14, 2023 | 3.0000 | 3.0000 | 2.8100 | 2.8600 | 2.8600 | 167,200 |
Jul 13, 2023 | 2.7500 | 2.9700 | 2.7100 | 2.9700 | 2.9700 | 330,000 |
Jul 12, 2023 | 2.6500 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 57,400 |
Jul 11, 2023 | 2.5700 | 2.6450 | 2.5700 | 2.6000 | 2.6000 | 50,300 |
Jul 10, 2023 | 2.5700 | 2.5700 | 2.4500 | 2.5500 | 2.5500 | 87,300 |
Jul 07, 2023 | 2.5100 | 2.6300 | 2.5100 | 2.5600 | 2.5600 | 41,000 |
Jul 06, 2023 | 2.5400 | 2.5500 | 2.4800 | 2.5300 | 2.5300 | 49,500 |
Jul 05, 2023 | 2.6300 | 2.6300 | 2.5400 | 2.5450 | 2.5450 | 39,500 |
Jul 03, 2023 | 2.5500 | 2.6000 | 2.4500 | 2.5900 | 2.5900 | 61,000 |
Jun 30, 2023 | 2.4700 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 72,000 |
Jun 29, 2023 | 2.5400 | 2.5800 | 2.4800 | 2.5000 | 2.5000 | 24,800 |
Jun 28, 2023 | 2.5100 | 2.5500 | 2.4700 | 2.5400 | 2.5400 | 45,400 |
Jun 27, 2023 | 2.3900 | 2.5600 | 2.3500 | 2.5500 | 2.5500 | 169,800 |
Jun 26, 2023 | 2.4300 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | 18,100 |
Jun 23, 2023 | 2.4100 | 2.4900 | 2.3500 | 2.4300 | 2.4300 | 35,900 |
Jun 22, 2023 | 2.5400 | 2.5600 | 2.4000 | 2.4300 | 2.4300 | 32,700 |
Jun 21, 2023 | 2.5500 | 2.6090 | 2.5000 | 2.5200 | 2.5200 | 33,100 |
Jun 20, 2023 | 2.6900 | 2.6900 | 2.4000 | 2.6100 | 2.6100 | 127,400 |
Jun 16, 2023 | 2.7000 | 2.7500 | 2.5800 | 2.6600 | 2.6600 | 122,000 |
Jun 15, 2023 | 2.6000 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 71,200 |
Jun 14, 2023 | 2.7400 | 2.7400 | 2.6000 | 2.6000 | 2.6000 | 55,400 |
Jun 13, 2023 | 2.6900 | 2.8500 | 2.5700 | 2.5900 | 2.5900 | 106,400 |
Jun 12, 2023 | 2.4800 | 2.6800 | 2.4600 | 2.6590 | 2.6590 | 128,600 |
Jun 09, 2023 | 2.6200 | 2.6200 | 2.4000 | 2.4300 | 2.4300 | 131,600 |
Jun 08, 2023 | 2.5300 | 2.6800 | 2.5300 | 2.5950 | 2.5950 | 34,800 |
Jun 07, 2023 | 2.7000 | 2.7000 | 2.5800 | 2.5800 | 2.5800 | 32,300 |
Jun 06, 2023 | 2.6500 | 2.6800 | 2.5600 | 2.6300 | 2.6300 | 59,600 |
Jun 05, 2023 | 2.6400 | 2.7200 | 2.5600 | 2.5900 | 2.5900 | 77,700 |
Jun 02, 2023 | 2.8000 | 2.8890 | 2.6400 | 2.6500 | 2.6500 | 50,700 |
Jun 01, 2023 | 2.8500 | 2.9200 | 2.7500 | 2.8000 | 2.8000 | 68,800 |
May 31, 2023 | 2.9700 | 2.9900 | 2.7600 | 2.8000 | 2.8000 | 49,000 |
May 30, 2023 | 2.9000 | 3.0000 | 2.8400 | 2.8800 | 2.8800 | 50,300 |
May 26, 2023 | 3.1600 | 3.1700 | 2.6700 | 2.7700 | 2.7700 | 300,700 |
May 25, 2023 | 3.1900 | 3.4100 | 2.9400 | 3.0200 | 3.0200 | 397,300 |
May 24, 2023 | 2.8700 | 3.1600 | 2.8240 | 3.1600 | 3.1600 | 540,500 |
May 23, 2023 | 2.4800 | 2.8250 | 2.4800 | 2.7100 | 2.7100 | 193,800 |
May 22, 2023 | 2.4800 | 2.5400 | 2.3900 | 2.4600 | 2.4600 | 63,000 |
May 19, 2023 | 2.4400 | 2.5460 | 2.4400 | 2.4600 | 2.4600 | 78,400 |
May 18, 2023 | 2.5200 | 2.5270 | 2.3800 | 2.4300 | 2.4300 | 73,500 |
May 17, 2023 | 2.2500 | 2.5600 | 2.2500 | 2.5100 | 2.5100 | 135,100 |
May 16, 2023 | 2.3400 | 2.3400 | 2.2000 | 2.2400 | 2.2400 | 74,900 |
May 15, 2023 | 2.4600 | 2.5700 | 2.2300 | 2.3200 | 2.3200 | 127,600 |
May 12, 2023 | 2.7100 | 2.7100 | 2.2680 | 2.3050 | 2.3050 | 214,900 |
May 11, 2023 | 2.5400 | 2.7900 | 2.4800 | 2.7000 | 2.7000 | 259,300 |
May 10, 2023 | 2.2500 | 2.4900 | 2.2000 | 2.4500 | 2.4500 | 233,800 |
May 09, 2023 | 2.1700 | 2.2200 | 2.1000 | 2.1000 | 2.1000 | 79,200 |
May 08, 2023 | 2.1000 | 2.1500 | 2.0200 | 2.1000 | 2.1000 | 52,100 |
May 05, 2023 | 2.0100 | 2.1500 | 2.0000 | 2.0250 | 2.0250 | 139,700 |
May 04, 2023 | 1.7600 | 2.0500 | 1.7550 | 1.9900 | 1.9900 | 276,200 |
May 03, 2023 | 1.6300 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 28,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |