Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 1.9300 | 2.0200 | 1.9200 | 1.9550 | 1.9550 | 2,663,935 |
Dec 07, 2023 | 1.9500 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 3,109,700 |
Dec 06, 2023 | 2.0000 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 4,511,300 |
Dec 05, 2023 | 2.0800 | 2.1000 | 1.9600 | 1.9700 | 1.9700 | 5,127,600 |
Dec 04, 2023 | 2.2200 | 2.2300 | 2.0800 | 2.1000 | 2.1000 | 5,402,700 |
Dec 01, 2023 | 2.1800 | 2.2600 | 2.1300 | 2.2600 | 2.2600 | 5,061,500 |
Nov 30, 2023 | 2.1500 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 3,909,900 |
Nov 29, 2023 | 2.2700 | 2.2700 | 2.1500 | 2.1600 | 2.1600 | 5,354,300 |
Nov 28, 2023 | 2.2600 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 5,718,800 |
Nov 27, 2023 | 2.2700 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 4,577,900 |
Nov 24, 2023 | 2.1500 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 2,709,300 |
Nov 22, 2023 | 2.2200 | 2.2300 | 2.1300 | 2.1400 | 2.1400 | 1,881,200 |
Nov 21, 2023 | 2.1700 | 2.2600 | 2.1500 | 2.2100 | 2.2100 | 3,993,000 |
Nov 20, 2023 | 2.1000 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 1,414,900 |
Nov 17, 2023 | 2.2000 | 2.2100 | 2.1100 | 2.1300 | 2.1300 | 2,853,700 |
Nov 16, 2023 | 2.1400 | 2.2500 | 2.1200 | 2.1700 | 2.1700 | 4,382,100 |
Nov 15, 2023 | 2.0800 | 2.1400 | 2.0600 | 2.0900 | 2.0900 | 2,701,600 |
Nov 14, 2023 | 2.0300 | 2.1300 | 2.0100 | 2.1000 | 2.1000 | 3,996,300 |
Nov 13, 2023 | 1.9300 | 1.9900 | 1.9100 | 1.9400 | 1.9400 | 2,037,600 |
Nov 10, 2023 | 1.9500 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 2,617,600 |
Nov 09, 2023 | 1.9600 | 2.0900 | 1.9200 | 1.9400 | 1.9400 | 6,477,700 |
Nov 08, 2023 | 2.0000 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 3,027,800 |
Nov 07, 2023 | 2.0700 | 2.0900 | 1.8300 | 2.0500 | 2.0500 | 5,223,100 |
Nov 06, 2023 | 2.2800 | 2.2900 | 2.1400 | 2.1600 | 2.1600 | 2,850,400 |
Nov 03, 2023 | 2.1300 | 2.3000 | 2.1000 | 2.2600 | 2.2600 | 5,056,000 |
Nov 02, 2023 | 2.1400 | 2.1500 | 2.0400 | 2.0600 | 2.0600 | 2,810,300 |
Nov 01, 2023 | 2.1600 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 2,994,000 |
Oct 31, 2023 | 2.2300 | 2.2600 | 2.1200 | 2.1400 | 2.1400 | 3,206,300 |
Oct 30, 2023 | 2.3100 | 2.3100 | 2.2300 | 2.2400 | 2.2400 | 2,143,900 |
Oct 27, 2023 | 2.2100 | 2.2700 | 2.1700 | 2.2600 | 2.2600 | 2,474,500 |
Oct 26, 2023 | 2.2800 | 2.3000 | 2.1700 | 2.2300 | 2.2300 | 2,564,100 |
Oct 25, 2023 | 2.3500 | 2.3900 | 2.2800 | 2.2800 | 2.2800 | 1,828,900 |
Oct 24, 2023 | 2.3500 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 1,873,100 |
Oct 23, 2023 | 2.4100 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 1,803,400 |
Oct 20, 2023 | 2.4700 | 2.5500 | 2.4400 | 2.4500 | 2.4500 | 4,034,000 |
Oct 19, 2023 | 2.4700 | 2.4800 | 2.4200 | 2.4700 | 2.4700 | 2,443,500 |
Oct 18, 2023 | 2.6200 | 2.6400 | 2.4800 | 2.4800 | 2.4800 | 4,085,800 |
Oct 17, 2023 | 2.5000 | 2.5600 | 2.4800 | 2.5300 | 2.5300 | 3,012,400 |
Oct 16, 2023 | 2.4300 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 1,712,300 |
Oct 13, 2023 | 2.3500 | 2.5000 | 2.3300 | 2.4500 | 2.4500 | 5,172,500 |
Oct 12, 2023 | 2.4000 | 2.4100 | 2.2600 | 2.2800 | 2.2800 | 1,943,300 |
Oct 11, 2023 | 2.4700 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 2,157,700 |
Oct 10, 2023 | 2.4700 | 2.4800 | 2.4000 | 2.4300 | 2.4300 | 1,296,200 |
Oct 09, 2023 | 2.4600 | 2.4800 | 2.4300 | 2.4600 | 2.4600 | 990,500 |
Oct 06, 2023 | 2.3600 | 2.4400 | 2.3300 | 2.4200 | 2.4200 | 1,928,900 |
Oct 05, 2023 | 2.3100 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 827,700 |
Oct 04, 2023 | 2.3600 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 1,607,600 |
Oct 03, 2023 | 2.2700 | 2.4000 | 2.2600 | 2.3600 | 2.3600 | 1,918,900 |
Oct 02, 2023 | 2.3700 | 2.3700 | 2.2600 | 2.2900 | 2.2900 | 2,713,200 |
Sep 29, 2023 | 2.5000 | 2.5200 | 2.3500 | 2.4300 | 2.4300 | 2,439,300 |
Sep 28, 2023 | 2.3600 | 2.4200 | 2.3400 | 2.4100 | 2.4100 | 1,931,700 |
Sep 27, 2023 | 2.3500 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 2,612,200 |
Sep 26, 2023 | 2.4600 | 2.4700 | 2.3500 | 2.3500 | 2.3500 | 1,509,300 |
Sep 25, 2023 | 2.4700 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 2,277,400 |
Sep 22, 2023 | 2.5600 | 2.6100 | 2.4800 | 2.4900 | 2.4900 | 2,283,300 |
Sep 21, 2023 | 2.5500 | 2.5600 | 2.4800 | 2.5000 | 2.5000 | 2,672,300 |
Sep 20, 2023 | 2.6000 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 1,915,200 |
Sep 19, 2023 | 2.6900 | 2.7000 | 2.5800 | 2.6000 | 2.6000 | 1,637,200 |
Sep 18, 2023 | 2.7100 | 2.7300 | 2.6400 | 2.6800 | 2.6800 | 1,243,600 |
Sep 15, 2023 | 2.7400 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 3,456,900 |
Sep 14, 2023 | 2.6000 | 2.7100 | 2.5800 | 2.6500 | 2.6500 | 2,188,000 |
Sep 13, 2023 | 2.5400 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 1,151,900 |
Sep 12, 2023 | 2.5600 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 1,810,200 |
Sep 11, 2023 | 2.6200 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 1,362,900 |
Sep 08, 2023 | 2.6100 | 2.6700 | 2.5700 | 2.5800 | 2.5800 | 1,106,800 |
Sep 07, 2023 | 2.6100 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 1,203,800 |
Sep 06, 2023 | 2.6600 | 2.6900 | 2.6100 | 2.6100 | 2.6100 | 1,494,700 |
Sep 05, 2023 | 2.7400 | 2.7500 | 2.6400 | 2.6700 | 2.6700 | 2,307,700 |
Sep 01, 2023 | 2.9100 | 2.9200 | 2.7700 | 2.7700 | 2.7700 | 1,961,100 |
Aug 31, 2023 | 2.9700 | 2.9800 | 2.8500 | 2.8500 | 2.8500 | 1,841,900 |
Aug 30, 2023 | 3.0100 | 3.0600 | 2.9600 | 2.9700 | 2.9700 | 2,027,500 |
Aug 29, 2023 | 2.9600 | 3.0000 | 2.9100 | 2.9800 | 2.9800 | 2,810,800 |
Aug 28, 2023 | 2.8900 | 3.0200 | 2.8900 | 2.9500 | 2.9500 | 1,661,000 |
Aug 25, 2023 | 2.9300 | 2.9600 | 2.8300 | 2.8900 | 2.8900 | 1,445,000 |
Aug 24, 2023 | 2.9800 | 3.0100 | 2.9100 | 2.9400 | 2.9400 | 1,650,900 |
Aug 23, 2023 | 2.9300 | 3.0200 | 2.9100 | 2.9800 | 2.9800 | 3,042,600 |
Aug 22, 2023 | 2.8500 | 2.8600 | 2.7800 | 2.8500 | 2.8500 | 1,299,600 |
Aug 21, 2023 | 2.8300 | 2.8500 | 2.7700 | 2.8300 | 2.8300 | 1,325,900 |
Aug 18, 2023 | 2.7600 | 2.8100 | 2.7400 | 2.8000 | 2.8000 | 1,343,300 |
Aug 17, 2023 | 2.8200 | 2.8300 | 2.7400 | 2.7700 | 2.7700 | 1,595,400 |
Aug 16, 2023 | 2.8600 | 2.9000 | 2.7600 | 2.7700 | 2.7700 | 1,796,400 |
Aug 15, 2023 | 2.9200 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 2,167,200 |
Aug 14, 2023 | 2.9800 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 1,355,900 |
Aug 11, 2023 | 2.9800 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 1,186,600 |
Aug 10, 2023 | 3.0700 | 3.0700 | 2.9500 | 2.9900 | 2.9900 | 1,773,900 |
Aug 09, 2023 | 3.0400 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 1,728,800 |
Aug 08, 2023 | 3.0300 | 3.0600 | 2.9500 | 3.0200 | 3.0200 | 2,728,200 |
Aug 07, 2023 | 3.1900 | 3.1900 | 3.0800 | 3.1300 | 3.1300 | 1,407,200 |
Aug 04, 2023 | 3.1900 | 3.2900 | 3.1900 | 3.2100 | 3.2100 | 1,549,800 |
Aug 03, 2023 | 3.1800 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 1,808,600 |
Aug 02, 2023 | 3.3300 | 3.3300 | 3.1700 | 3.2200 | 3.2200 | 2,003,800 |
Aug 01, 2023 | 3.4400 | 3.4400 | 3.3300 | 3.3400 | 3.3400 | 1,516,900 |
Jul 31, 2023 | 3.3400 | 3.5500 | 3.3400 | 3.5100 | 3.5100 | 1,678,300 |
Jul 28, 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 1,251,700 |
Jul 27, 2023 | 3.5900 | 3.5900 | 3.2900 | 3.3000 | 3.3000 | 3,152,100 |
Jul 26, 2023 | 3.5400 | 3.6300 | 3.5300 | 3.6200 | 3.6200 | 2,130,800 |
Jul 25, 2023 | 3.5000 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 1,486,900 |
Jul 24, 2023 | 3.5700 | 3.5800 | 3.4500 | 3.4900 | 3.4900 | 1,768,600 |
Jul 21, 2023 | 3.6200 | 3.6700 | 3.5200 | 3.5600 | 3.5600 | 1,777,000 |
Jul 20, 2023 | 3.8000 | 3.8100 | 3.6300 | 3.6300 | 3.6300 | 2,558,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |