Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 11, 2024 | 1.8100 | 1.8450 | 1.8000 | 1.8200 | 1.8200 | 224,556 |
Oct 10, 2024 | 1.8300 | 1.8350 | 1.7850 | 1.8100 | 1.8100 | 280,600 |
Oct 09, 2024 | 1.8300 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 416,600 |
Oct 08, 2024 | 1.8600 | 1.8830 | 1.8100 | 1.8200 | 1.8200 | 177,400 |
Oct 07, 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 158,800 |
Oct 04, 2024 | 1.8200 | 1.8900 | 1.7750 | 1.8500 | 1.8500 | 525,300 |
Oct 03, 2024 | 1.8300 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 211,900 |
Oct 02, 2024 | 1.9000 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 231,000 |
Oct 01, 2024 | 1.9600 | 1.9800 | 1.8600 | 1.9100 | 1.9100 | 362,200 |
Sept 30, 2024 | 1.9700 | 2.0350 | 1.9400 | 1.9600 | 1.9600 | 279,300 |
Sept 27, 2024 | 2.0300 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 395,300 |
Sept 26, 2024 | 2.1100 | 2.1200 | 2.0050 | 2.0200 | 2.0200 | 297,100 |
Sept 25, 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 205,100 |
Sept 24, 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 202,800 |
Sept 23, 2024 | 2.2400 | 2.2400 | 2.1400 | 2.1900 | 2.1900 | 335,800 |
Sept 20, 2024 | 2.2400 | 2.2400 | 2.1950 | 2.2400 | 2.2400 | 400,400 |
Sept 19, 2024 | 2.2900 | 2.3500 | 2.2250 | 2.2600 | 2.2600 | 201,500 |
Sept 18, 2024 | 2.2800 | 2.3550 | 2.2300 | 2.2400 | 2.2400 | 381,400 |
Sept 17, 2024 | 2.2600 | 2.3750 | 2.2300 | 2.2800 | 2.2800 | 482,600 |
Sept 16, 2024 | 2.5100 | 2.5100 | 2.2500 | 2.2500 | 2.2500 | 577,500 |
Sept 13, 2024 | 2.3400 | 2.5200 | 2.3100 | 2.5200 | 2.5200 | 423,500 |
Sept 12, 2024 | 2.4400 | 2.4400 | 2.3350 | 2.3400 | 2.3400 | 313,300 |
Sept 11, 2024 | 2.5400 | 2.5400 | 2.3650 | 2.4300 | 2.4300 | 361,900 |
Sept 10, 2024 | 2.6000 | 2.6140 | 2.4050 | 2.5200 | 2.5200 | 561,300 |
Sept 09, 2024 | 2.1400 | 2.5790 | 2.1400 | 2.5600 | 2.5600 | 1,571,500 |
Sept 06, 2024 | 2.3100 | 2.3100 | 2.1400 | 2.2400 | 2.2400 | 484,200 |
Sept 05, 2024 | 2.2500 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 400,200 |
Sept 04, 2024 | 2.2400 | 2.3350 | 2.2350 | 2.2600 | 2.2600 | 315,700 |
Sept 03, 2024 | 2.4800 | 2.4900 | 2.2100 | 2.2900 | 2.2900 | 520,500 |
Aug 30, 2024 | 2.4800 | 2.4800 | 2.2500 | 2.3200 | 2.3200 | 358,500 |
Aug 29, 2024 | 2.2100 | 2.4550 | 2.2100 | 2.4500 | 2.4500 | 581,400 |
Aug 28, 2024 | 2.2900 | 2.3100 | 2.1650 | 2.2000 | 2.2000 | 579,400 |
Aug 27, 2024 | 2.3200 | 2.3250 | 2.2450 | 2.3200 | 2.3200 | 279,300 |
Aug 26, 2024 | 2.4100 | 2.4200 | 2.2700 | 2.3200 | 2.3200 | 238,000 |
Aug 23, 2024 | 2.2700 | 2.4400 | 2.2100 | 2.4300 | 2.4300 | 558,200 |
Aug 22, 2024 | 2.3800 | 2.3800 | 2.2300 | 2.2300 | 2.2300 | 441,500 |
Aug 21, 2024 | 2.3300 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 271,900 |
Aug 20, 2024 | 2.3700 | 2.4050 | 2.3200 | 2.3600 | 2.3600 | 259,900 |
Aug 19, 2024 | 2.4000 | 2.4100 | 2.3300 | 2.3800 | 2.3800 | 455,900 |
Aug 16, 2024 | 2.3900 | 2.4900 | 2.3500 | 2.4100 | 2.4100 | 543,400 |
Aug 15, 2024 | 2.2400 | 2.3800 | 2.2400 | 2.3600 | 2.3600 | 1,053,500 |
Aug 14, 2024 | 2.2600 | 2.3300 | 2.1700 | 2.2800 | 2.2800 | 824,200 |
Aug 13, 2024 | 2.3000 | 2.3400 | 2.0600 | 2.2500 | 2.2500 | 1,400,300 |
Aug 12, 2024 | 2.1100 | 2.4200 | 1.9600 | 2.3000 | 2.3000 | 2,121,900 |
Aug 09, 2024 | 1.7500 | 2.2300 | 1.7500 | 2.1000 | 2.1000 | 5,346,500 |
Aug 08, 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 452,200 |
Aug 07, 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 450,200 |
Aug 06, 2024 | 1.5500 | 1.6270 | 1.5000 | 1.5200 | 1.5200 | 512,200 |
Aug 05, 2024 | 1.5000 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 612,800 |
Aug 02, 2024 | 1.6700 | 1.6720 | 1.5900 | 1.5900 | 1.5900 | 547,600 |
Aug 01, 2024 | 1.8500 | 1.8600 | 1.7000 | 1.7000 | 1.7000 | 490,900 |
Jul 31, 2024 | 1.8400 | 1.9080 | 1.8200 | 1.8500 | 1.8500 | 343,000 |
Jul 30, 2024 | 1.9000 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 274,900 |
Jul 29, 2024 | 1.9500 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 277,100 |
Jul 26, 2024 | 1.9400 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 320,800 |
Jul 25, 2024 | 1.9000 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 298,400 |
Jul 24, 2024 | 2.0000 | 2.0400 | 1.8900 | 1.9000 | 1.9000 | 341,600 |
Jul 23, 2024 | 1.9600 | 2.0600 | 1.9500 | 2.0100 | 2.0100 | 494,500 |
Jul 22, 2024 | 1.8900 | 1.9800 | 1.8300 | 1.9600 | 1.9600 | 427,600 |
Jul 19, 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 587,000 |
Jul 18, 2024 | 2.0900 | 2.2000 | 1.9400 | 1.9500 | 1.9500 | 809,600 |
Jul 17, 2024 | 2.0400 | 2.1250 | 2.0200 | 2.1000 | 2.1000 | 683,800 |
Jul 16, 2024 | 2.0700 | 2.1550 | 2.0500 | 2.0800 | 2.0800 | 771,800 |
Jul 15, 2024 | 2.2900 | 2.3050 | 2.0750 | 2.1000 | 2.1000 | 1,474,400 |
Jul 12, 2024 | 2.2000 | 2.3100 | 2.1800 | 2.2400 | 2.2400 | 1,392,700 |
Jul 11, 2024 | 1.9700 | 2.2400 | 1.9410 | 2.2200 | 2.2200 | 2,091,500 |
Jul 10, 2024 | 1.9400 | 2.1500 | 1.8700 | 1.9100 | 1.9100 | 3,103,800 |
Jul 09, 2024 | 1.9700 | 2.2500 | 1.7400 | 2.0000 | 2.0000 | 21,888,700 |
Jul 08, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 672,500 |
Jul 05, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 326,100 |
Jul 03, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 150,900 |
Jul 02, 2024 | 1.5600 | 1.5900 | 1.4600 | 1.5000 | 1.5000 | 207,500 |
Jul 01, 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 334,100 |
Jun 28, 2024 | 1.5000 | 1.5400 | 1.4450 | 1.4900 | 1.4900 | 7,168,500 |
Jun 27, 2024 | 1.4700 | 1.6000 | 1.4300 | 1.4900 | 1.4900 | 722,500 |
Jun 26, 2024 | 1.4700 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 360,200 |
Jun 25, 2024 | 1.5100 | 1.5190 | 1.4400 | 1.4800 | 1.4800 | 504,100 |
Jun 24, 2024 | 1.4300 | 1.5250 | 1.4100 | 1.5100 | 1.5100 | 506,500 |
Jun 21, 2024 | 1.4000 | 1.4500 | 1.3550 | 1.4400 | 1.4400 | 783,400 |
Jun 20, 2024 | 1.2800 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 328,400 |
Jun 18, 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 470,600 |
Jun 17, 2024 | 1.3900 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 568,000 |
Jun 14, 2024 | 1.4000 | 1.4500 | 1.2400 | 1.4000 | 1.4000 | 684,400 |
Jun 13, 2024 | 1.4400 | 1.5550 | 1.3700 | 1.4100 | 1.4100 | 795,100 |
Jun 12, 2024 | 1.5000 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 306,800 |
Jun 11, 2024 | 1.4100 | 1.4500 | 1.3700 | 1.4400 | 1.4400 | 291,900 |
Jun 10, 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 494,000 |
Jun 07, 2024 | 1.4400 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 272,500 |
Jun 06, 2024 | 1.4200 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 408,400 |
Jun 05, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 382,500 |
Jun 04, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 432,400 |
Jun 03, 2024 | 1.5100 | 1.5260 | 1.4300 | 1.4900 | 1.4900 | 440,800 |
May 31, 2024 | 1.5500 | 1.5890 | 1.4600 | 1.5100 | 1.5100 | 631,400 |
May 30, 2024 | 1.7000 | 1.7000 | 1.5200 | 1.5400 | 1.5400 | 454,700 |
May 29, 2024 | 1.7200 | 1.7250 | 1.6300 | 1.6500 | 1.6500 | 594,500 |
May 28, 2024 | 1.7500 | 1.7900 | 1.7050 | 1.7600 | 1.7600 | 401,200 |
May 24, 2024 | 1.6600 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | 234,500 |
May 23, 2024 | 1.6900 | 1.7150 | 1.6300 | 1.6600 | 1.6600 | 322,100 |
May 22, 2024 | 1.6900 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 279,400 |
May 21, 2024 | 1.8000 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 202,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |