Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 16, 2024 | 1.8900 | 1.9000 | 1.7200 | 1.7600 | 1.7600 | 3,682,700 |
Sept 13, 2024 | 1.7800 | 1.9100 | 1.7800 | 1.9100 | 1.9100 | 3,472,000 |
Sept 12, 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 1,784,600 |
Sept 11, 2024 | 1.7300 | 1.7500 | 1.6400 | 1.7400 | 1.7400 | 3,109,900 |
Sept 10, 2024 | 1.7000 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 1,929,200 |
Sept 09, 2024 | 1.6600 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 2,027,200 |
Sept 06, 2024 | 1.7100 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 2,756,200 |
Sept 05, 2024 | 1.8100 | 1.8500 | 1.7000 | 1.7200 | 1.7200 | 2,616,700 |
Sept 04, 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 3,471,200 |
Sept 03, 2024 | 1.8000 | 1.8800 | 1.7300 | 1.8300 | 1.8300 | 4,863,400 |
Aug 30, 2024 | 1.7700 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 3,141,800 |
Aug 29, 2024 | 1.6900 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 2,206,100 |
Aug 28, 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 3,243,900 |
Aug 27, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 2,546,200 |
Aug 26, 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 3,679,100 |
Aug 23, 2024 | 1.7200 | 1.8100 | 1.7200 | 1.7700 | 1.7700 | 3,156,000 |
Aug 22, 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 3,060,400 |
Aug 21, 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7600 | 1.7600 | 3,797,000 |
Aug 20, 2024 | 1.8900 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 3,861,400 |
Aug 19, 2024 | 1.9800 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 5,886,900 |
Aug 16, 2024 | 1.9900 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 3,598,700 |
Aug 15, 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 6,196,300 |
Aug 14, 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 5,503,100 |
Aug 13, 2024 | 1.8600 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 4,933,100 |
Aug 12, 2024 | 1.8600 | 2.0000 | 1.7900 | 1.8400 | 1.8400 | 9,258,900 |
Aug 09, 2024 | 2.0700 | 2.0800 | 1.9700 | 2.0200 | 2.0200 | 4,236,900 |
Aug 08, 2024 | 1.9400 | 2.0300 | 1.9300 | 2.0300 | 2.0300 | 3,555,000 |
Aug 07, 2024 | 2.0300 | 2.0500 | 1.9100 | 1.9600 | 1.9600 | 4,338,400 |
Aug 06, 2024 | 2.0600 | 2.1200 | 1.9500 | 2.0100 | 2.0100 | 6,387,300 |
Aug 05, 2024 | 1.9400 | 2.1200 | 1.8500 | 2.1100 | 2.1100 | 7,330,500 |
Aug 02, 2024 | 2.1100 | 2.1700 | 2.0500 | 2.0600 | 2.0600 | 5,408,300 |
Aug 01, 2024 | 2.3100 | 2.3400 | 2.1300 | 2.1800 | 2.1800 | 3,483,000 |
Jul 31, 2024 | 2.3100 | 2.4100 | 2.3000 | 2.3100 | 2.3100 | 2,579,500 |
Jul 30, 2024 | 2.3600 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 3,484,300 |
Jul 29, 2024 | 2.4600 | 2.5400 | 2.3200 | 2.3500 | 2.3500 | 3,521,300 |
Jul 26, 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4300 | 2.4300 | 2,910,100 |
Jul 25, 2024 | 2.3300 | 2.5100 | 2.2800 | 2.4300 | 2.4300 | 7,002,900 |
Jul 24, 2024 | 2.3200 | 2.4600 | 2.3100 | 2.3400 | 2.3400 | 4,023,400 |
Jul 23, 2024 | 2.3900 | 2.4500 | 2.3300 | 2.3400 | 2.3400 | 3,748,100 |
Jul 22, 2024 | 2.4200 | 2.4500 | 2.3000 | 2.4100 | 2.4100 | 4,846,000 |
Jul 19, 2024 | 2.4500 | 2.4600 | 2.3700 | 2.3900 | 2.3900 | 2,724,900 |
Jul 18, 2024 | 2.6200 | 2.7000 | 2.4500 | 2.4500 | 2.4500 | 4,100,000 |
Jul 17, 2024 | 2.6400 | 2.7400 | 2.5700 | 2.6200 | 2.6200 | 7,187,400 |
Jul 16, 2024 | 2.5100 | 2.7700 | 2.4800 | 2.7300 | 2.7300 | 9,030,900 |
Jul 15, 2024 | 2.4800 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 4,929,800 |
Jul 12, 2024 | 2.4900 | 2.5600 | 2.4400 | 2.5100 | 2.5100 | 6,087,000 |
Jul 11, 2024 | 2.3600 | 2.5100 | 2.3300 | 2.4900 | 2.4900 | 4,431,600 |
Jul 10, 2024 | 2.5000 | 2.5100 | 2.3000 | 2.3600 | 2.3600 | 5,679,400 |
Jul 09, 2024 | 2.4000 | 2.6400 | 2.3800 | 2.4700 | 2.4700 | 9,346,000 |
Jul 08, 2024 | 2.4600 | 2.5100 | 2.3500 | 2.4000 | 2.4000 | 10,064,500 |
Jul 05, 2024 | 2.3800 | 2.4700 | 2.2700 | 2.4500 | 2.4500 | 8,760,000 |
Jul 03, 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 3,880,800 |
Jul 02, 2024 | 2.3000 | 2.4800 | 2.2400 | 2.3400 | 2.3400 | 9,869,500 |
Jul 01, 2024 | 2.2300 | 2.5000 | 2.2200 | 2.3400 | 2.3400 | 10,041,500 |
Jun 28, 2024 | 2.4900 | 2.6500 | 2.0500 | 2.2200 | 2.2200 | 61,408,800 |
Jun 27, 2024 | 2.1600 | 2.3500 | 2.1600 | 2.3100 | 2.3100 | 5,773,200 |
Jun 26, 2024 | 2.0900 | 2.1900 | 2.0600 | 2.1800 | 2.1800 | 5,536,500 |
Jun 25, 2024 | 2.1800 | 2.2600 | 2.0900 | 2.0900 | 2.0900 | 4,192,500 |
Jun 24, 2024 | 2.2000 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 4,450,900 |
Jun 21, 2024 | 2.3200 | 2.3400 | 2.1800 | 2.2100 | 2.2100 | 8,719,600 |
Jun 20, 2024 | 2.5800 | 2.6400 | 2.2400 | 2.2900 | 2.2900 | 18,318,700 |
Jun 18, 2024 | 2.9000 | 2.9300 | 2.7100 | 2.7200 | 2.7200 | 4,484,800 |
Jun 17, 2024 | 3.0100 | 3.0100 | 2.8300 | 2.8700 | 2.8700 | 4,624,300 |
Jun 14, 2024 | 2.8800 | 3.0000 | 2.7700 | 2.9900 | 2.9900 | 7,959,400 |
Jun 13, 2024 | 2.9000 | 2.9200 | 2.6800 | 2.9100 | 2.9100 | 9,122,500 |
Jun 12, 2024 | 2.9900 | 3.1100 | 2.8500 | 2.8900 | 2.8900 | 7,283,000 |
Jun 11, 2024 | 2.9100 | 2.9900 | 2.8600 | 2.9000 | 2.9000 | 6,080,400 |
Jun 10, 2024 | 2.7900 | 3.1200 | 2.7700 | 2.9100 | 2.9100 | 14,900,400 |
Jun 07, 2024 | 2.4200 | 2.8500 | 2.4100 | 2.8000 | 2.8000 | 14,283,300 |
Jun 06, 2024 | 2.3800 | 2.5800 | 2.3600 | 2.4700 | 2.4700 | 10,540,100 |
Jun 05, 2024 | 2.2500 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 4,149,900 |
Jun 04, 2024 | 2.2200 | 2.2800 | 2.1300 | 2.2500 | 2.2500 | 6,518,300 |
Jun 03, 2024 | 2.2100 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 6,865,500 |
May 31, 2024 | 2.2900 | 2.3800 | 2.1400 | 2.1600 | 2.1600 | 5,947,700 |
May 30, 2024 | 2.1800 | 2.3100 | 2.1800 | 2.2900 | 2.2900 | 7,315,200 |
May 29, 2024 | 2.0700 | 2.1700 | 2.0300 | 2.1700 | 2.1700 | 5,058,800 |
May 28, 2024 | 2.1600 | 2.3000 | 2.0600 | 2.1000 | 2.1000 | 4,533,500 |
May 24, 2024 | 2.2500 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 4,829,200 |
May 23, 2024 | 2.3800 | 2.4000 | 2.1800 | 2.2500 | 2.2500 | 6,773,200 |
May 22, 2024 | 2.4400 | 2.6300 | 2.3700 | 2.3800 | 2.3800 | 8,192,200 |
May 21, 2024 | 2.4800 | 2.4900 | 2.3800 | 2.4100 | 2.4100 | 6,824,900 |
May 20, 2024 | 2.3900 | 2.5600 | 2.3700 | 2.4800 | 2.4800 | 5,871,000 |
May 17, 2024 | 2.6000 | 2.6000 | 2.3300 | 2.3600 | 2.3600 | 8,202,700 |
May 16, 2024 | 2.3100 | 2.6000 | 2.2800 | 2.5900 | 2.5900 | 10,927,000 |
May 15, 2024 | 2.2000 | 2.3200 | 2.1400 | 2.3000 | 2.3000 | 6,982,000 |
May 14, 2024 | 2.2700 | 2.3000 | 2.1300 | 2.1800 | 2.1800 | 4,616,600 |
May 13, 2024 | 2.1800 | 2.3200 | 2.1700 | 2.2300 | 2.2300 | 4,425,100 |
May 10, 2024 | 2.1300 | 2.2200 | 2.0700 | 2.1900 | 2.1900 | 9,426,000 |
May 09, 2024 | 2.0700 | 2.1900 | 2.0600 | 2.0900 | 2.0900 | 7,469,600 |
May 08, 2024 | 2.2700 | 2.3000 | 2.0100 | 2.0400 | 2.0400 | 13,971,500 |
May 07, 2024 | 2.3800 | 2.5300 | 2.1300 | 2.3700 | 2.3700 | 45,902,500 |
May 06, 2024 | 2.1600 | 2.1800 | 2.0400 | 2.1200 | 2.1200 | 6,816,900 |
May 03, 2024 | 2.1200 | 2.2100 | 2.0400 | 2.0800 | 2.0800 | 5,530,900 |
May 02, 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 2,961,900 |
May 01, 2024 | 1.9900 | 2.1200 | 1.9400 | 2.0400 | 2.0400 | 3,150,200 |
Apr 30, 2024 | 1.9600 | 2.0400 | 1.9400 | 1.9700 | 1.9700 | 2,335,600 |
Apr 29, 2024 | 1.9300 | 2.0200 | 1.8800 | 1.9900 | 1.9900 | 3,864,900 |
Apr 26, 2024 | 2.0100 | 2.0100 | 1.8800 | 1.9000 | 1.9000 | 4,198,900 |
Apr 25, 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9900 | 1.9900 | 5,147,100 |
Apr 24, 2024 | 2.1100 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 5,684,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |