Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.5269 | 2.5269 | 2.5100 | 2.5269 | 2.5269 | 112 |
Sep 28, 2023 | 2.4800 | 2.5400 | 2.3700 | 2.4600 | 2.4600 | 132,500 |
Sep 27, 2023 | 2.3800 | 2.5400 | 2.3800 | 2.5000 | 2.5000 | 95,300 |
Sep 26, 2023 | 2.3600 | 2.4000 | 2.3100 | 2.3600 | 2.3600 | 51,800 |
Sep 25, 2023 | 2.4100 | 2.4700 | 2.3500 | 2.3800 | 2.3800 | 64,500 |
Sep 22, 2023 | 2.5000 | 2.5200 | 2.4400 | 2.4600 | 2.4600 | 23,200 |
Sep 21, 2023 | 2.5500 | 2.5500 | 2.4400 | 2.4700 | 2.4700 | 32,500 |
Sep 20, 2023 | 2.5900 | 2.5900 | 2.4600 | 2.4600 | 2.4600 | 30,100 |
Sep 19, 2023 | 2.5700 | 2.6300 | 2.4900 | 2.5200 | 2.5200 | 53,400 |
Sep 18, 2023 | 2.6500 | 2.6500 | 2.5000 | 2.6100 | 2.6100 | 29,500 |
Sep 15, 2023 | 2.6000 | 2.7000 | 2.5800 | 2.7000 | 2.7000 | 97,200 |
Sep 14, 2023 | 2.6100 | 2.6400 | 2.4900 | 2.6000 | 2.6000 | 43,000 |
Sep 13, 2023 | 2.5700 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 13,300 |
Sep 12, 2023 | 2.6300 | 2.6300 | 2.5200 | 2.5900 | 2.5900 | 30,500 |
Sep 11, 2023 | 2.6000 | 2.7200 | 2.5000 | 2.6300 | 2.6300 | 34,900 |
Sep 08, 2023 | 2.6600 | 2.7700 | 2.5000 | 2.6200 | 2.6200 | 39,700 |
Sep 07, 2023 | 2.6300 | 2.7500 | 2.5000 | 2.7000 | 2.7000 | 56,200 |
Sep 06, 2023 | 2.6600 | 2.7500 | 2.6300 | 2.6600 | 2.6600 | 67,200 |
Sep 05, 2023 | 2.5900 | 2.8100 | 2.5900 | 2.7000 | 2.7000 | 64,900 |
Sep 01, 2023 | 2.5700 | 2.7000 | 2.5100 | 2.5900 | 2.5900 | 56,200 |
Aug 31, 2023 | 2.6700 | 2.6700 | 2.5000 | 2.5400 | 2.5400 | 137,800 |
Aug 30, 2023 | 2.5700 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 124,100 |
Aug 29, 2023 | 2.6000 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 123,100 |
Aug 28, 2023 | 2.7300 | 2.7700 | 2.6200 | 2.6700 | 2.6700 | 38,700 |
Aug 25, 2023 | 2.7500 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 63,600 |
Aug 24, 2023 | 2.9900 | 2.9900 | 2.7500 | 2.7900 | 2.7900 | 54,500 |
Aug 23, 2023 | 2.9600 | 2.9700 | 2.9400 | 2.9500 | 2.9500 | 17,800 |
Aug 22, 2023 | 2.9500 | 2.9700 | 2.9200 | 2.9600 | 2.9600 | 27,400 |
Aug 21, 2023 | 2.9400 | 3.0000 | 2.8600 | 2.9700 | 2.9700 | 30,200 |
Aug 18, 2023 | 2.9000 | 3.0000 | 2.8900 | 2.9300 | 2.9300 | 23,200 |
Aug 17, 2023 | 2.9700 | 3.1200 | 2.9200 | 2.9400 | 2.9400 | 55,400 |
Aug 16, 2023 | 2.9900 | 2.9900 | 2.9400 | 2.9600 | 2.9600 | 24,400 |
Aug 15, 2023 | 2.9600 | 3.0200 | 2.9400 | 2.9800 | 2.9800 | 18,800 |
Aug 14, 2023 | 3.0300 | 3.0400 | 2.9200 | 2.9800 | 2.9800 | 60,100 |
Aug 11, 2023 | 2.9800 | 3.1700 | 2.9200 | 3.0300 | 3.0300 | 67,400 |
Aug 10, 2023 | 2.9100 | 3.0500 | 2.9100 | 2.9600 | 2.9600 | 37,800 |
Aug 09, 2023 | 2.9900 | 3.0600 | 2.9200 | 2.9500 | 2.9500 | 31,600 |
Aug 08, 2023 | 3.0300 | 3.0500 | 2.9200 | 2.9400 | 2.9400 | 65,000 |
Aug 07, 2023 | 3.0600 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 63,500 |
Aug 04, 2023 | 3.0400 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 15,200 |
Aug 03, 2023 | 3.0400 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 161,500 |
Aug 02, 2023 | 3.0700 | 3.1000 | 3.0100 | 3.0400 | 3.0400 | 60,000 |
Aug 01, 2023 | 3.1800 | 3.1800 | 3.1000 | 3.1100 | 3.1100 | 23,800 |
Jul 31, 2023 | 3.1000 | 3.1900 | 3.0800 | 3.1800 | 3.1800 | 79,400 |
Jul 28, 2023 | 3.0800 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 100,100 |
Jul 27, 2023 | 3.1500 | 3.1900 | 3.0800 | 3.0900 | 3.0900 | 75,500 |
Jul 26, 2023 | 3.2500 | 3.2500 | 3.1300 | 3.1800 | 3.1800 | 27,800 |
Jul 25, 2023 | 3.2700 | 3.3100 | 3.0900 | 3.1200 | 3.1200 | 73,700 |
Jul 24, 2023 | 3.3400 | 3.3600 | 3.2200 | 3.2600 | 3.2600 | 78,900 |
Jul 21, 2023 | 3.1500 | 3.3500 | 3.1300 | 3.3400 | 3.3400 | 195,200 |
Jul 20, 2023 | 3.1300 | 3.2000 | 3.0900 | 3.1500 | 3.1500 | 188,900 |
Jul 19, 2023 | 3.0700 | 3.1500 | 3.0100 | 3.1300 | 3.1300 | 135,900 |
Jul 18, 2023 | 2.8900 | 3.0700 | 2.8900 | 3.0100 | 3.0100 | 313,700 |
Jul 17, 2023 | 2.9500 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 225,100 |
Jul 14, 2023 | 2.8000 | 2.9700 | 2.8000 | 2.8700 | 2.8700 | 216,800 |
Jul 13, 2023 | 2.7800 | 2.8800 | 2.7200 | 2.8400 | 2.8400 | 59,800 |
Jul 12, 2023 | 2.8100 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 227,500 |
Jul 11, 2023 | 2.7800 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 64,400 |
Jul 10, 2023 | 2.6400 | 2.7900 | 2.6200 | 2.7600 | 2.7600 | 73,000 |
Jul 07, 2023 | 2.5500 | 2.6900 | 2.5100 | 2.6400 | 2.6400 | 43,800 |
Jul 06, 2023 | 2.5300 | 2.5600 | 2.4600 | 2.5500 | 2.5500 | 33,400 |
Jul 05, 2023 | 2.4300 | 2.5700 | 2.4300 | 2.5100 | 2.5100 | 76,400 |
Jul 03, 2023 | 2.5200 | 2.5300 | 2.4100 | 2.4500 | 2.4500 | 33,000 |
Jun 30, 2023 | 2.5000 | 2.5100 | 2.3700 | 2.4600 | 2.4600 | 160,400 |
Jun 29, 2023 | 2.5300 | 2.5300 | 2.4000 | 2.4800 | 2.4800 | 94,300 |
Jun 28, 2023 | 2.4500 | 2.5500 | 2.2700 | 2.5200 | 2.5200 | 166,200 |
Jun 27, 2023 | 2.5800 | 2.6400 | 2.4200 | 2.4800 | 2.4800 | 146,800 |
Jun 26, 2023 | 2.5400 | 2.6300 | 2.5200 | 2.5800 | 2.5800 | 49,800 |
Jun 23, 2023 | 2.7000 | 2.7600 | 2.5200 | 2.5400 | 2.5400 | 192,400 |
Jun 22, 2023 | 2.7600 | 2.7800 | 2.7100 | 2.7100 | 2.7100 | 30,200 |
Jun 21, 2023 | 2.7700 | 2.8500 | 2.7200 | 2.7600 | 2.7600 | 45,700 |
Jun 20, 2023 | 2.8100 | 2.8700 | 2.7400 | 2.8100 | 2.8100 | 107,400 |
Jun 16, 2023 | 2.8400 | 3.0000 | 2.8400 | 2.8500 | 2.8500 | 270,700 |
Jun 15, 2023 | 2.9400 | 2.9800 | 2.7600 | 2.8400 | 2.8400 | 276,200 |
Jun 14, 2023 | 2.7800 | 2.9200 | 2.7500 | 2.9200 | 2.9200 | 141,200 |
Jun 13, 2023 | 2.7900 | 2.8600 | 2.6700 | 2.7800 | 2.7800 | 102,500 |
Jun 12, 2023 | 2.7700 | 2.7900 | 2.7300 | 2.7600 | 2.7600 | 13,700 |
Jun 09, 2023 | 2.7200 | 2.8500 | 2.7200 | 2.7900 | 2.7900 | 74,100 |
Jun 08, 2023 | 2.6700 | 2.7500 | 2.6700 | 2.7300 | 2.7300 | 16,100 |
Jun 07, 2023 | 2.6600 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 52,700 |
Jun 06, 2023 | 2.6400 | 2.6800 | 2.5800 | 2.6500 | 2.6500 | 32,300 |
Jun 05, 2023 | 2.7100 | 2.7400 | 2.5900 | 2.6700 | 2.6700 | 39,500 |
Jun 02, 2023 | 2.5800 | 2.7400 | 2.5700 | 2.6900 | 2.6900 | 51,900 |
Jun 01, 2023 | 2.4600 | 2.6200 | 2.4600 | 2.5800 | 2.5800 | 15,200 |
May 31, 2023 | 2.4500 | 2.5300 | 2.4500 | 2.4900 | 2.4900 | 36,100 |
May 30, 2023 | 2.5800 | 2.6000 | 2.4400 | 2.4400 | 2.4400 | 17,000 |
May 26, 2023 | 2.4900 | 2.6300 | 2.4600 | 2.5400 | 2.5400 | 57,800 |
May 25, 2023 | 2.5200 | 2.5800 | 2.3600 | 2.5000 | 2.5000 | 246,100 |
May 24, 2023 | 2.6100 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 117,900 |
May 23, 2023 | 2.7100 | 2.7400 | 2.6100 | 2.6600 | 2.6600 | 155,900 |
May 22, 2023 | 2.7600 | 2.8800 | 2.7000 | 2.7000 | 2.7000 | 99,900 |
May 19, 2023 | 2.6600 | 2.8200 | 2.6600 | 2.7700 | 2.7700 | 220,100 |
May 18, 2023 | 2.7200 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 25,500 |
May 17, 2023 | 2.7500 | 2.7700 | 2.7200 | 2.7300 | 2.7300 | 15,500 |
May 16, 2023 | 2.7100 | 2.7800 | 2.7100 | 2.7400 | 2.7400 | 31,600 |
May 15, 2023 | 2.7000 | 2.7700 | 2.6700 | 2.7500 | 2.7500 | 33,400 |
May 12, 2023 | 2.7000 | 2.7300 | 2.6800 | 2.7200 | 2.7200 | 19,500 |
May 11, 2023 | 2.6600 | 2.7700 | 2.6600 | 2.7300 | 2.7300 | 15,200 |
May 10, 2023 | 2.6800 | 2.7800 | 2.6700 | 2.6700 | 2.6700 | 16,100 |
May 09, 2023 | 2.7200 | 2.7800 | 2.7100 | 2.7100 | 2.7100 | 13,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |