Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 2.5000 | 2.5200 | 2.4100 | 2.4400 | 2.4400 | 447,828 |
Oct 03, 2024 | 2.3800 | 2.5450 | 2.3400 | 2.4700 | 2.4700 | 1,094,300 |
Oct 02, 2024 | 2.2300 | 2.4450 | 2.2100 | 2.4300 | 2.4300 | 833,900 |
Oct 01, 2024 | 2.4600 | 2.4600 | 2.2200 | 2.2700 | 2.2700 | 1,149,700 |
Sept 30, 2024 | 2.5800 | 2.6100 | 2.4100 | 2.4800 | 2.4800 | 1,065,400 |
Sept 27, 2024 | 2.4400 | 2.7290 | 2.4200 | 2.5600 | 2.5600 | 4,799,900 |
Sept 26, 2024 | 2.3900 | 2.4400 | 2.3300 | 2.3700 | 2.3700 | 1,148,300 |
Sept 25, 2024 | 2.3500 | 2.3700 | 2.2900 | 2.3200 | 2.3200 | 801,800 |
Sept 24, 2024 | 2.3300 | 2.4150 | 2.3100 | 2.3700 | 2.3700 | 1,195,000 |
Sept 23, 2024 | 2.1000 | 2.3400 | 2.1000 | 2.3100 | 2.3100 | 1,889,800 |
Sept 20, 2024 | 2.1200 | 2.1290 | 2.0500 | 2.0600 | 2.0600 | 1,168,600 |
Sept 19, 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1600 | 2.1600 | 377,100 |
Sept 18, 2024 | 2.1500 | 2.2600 | 2.0810 | 2.1100 | 2.1100 | 623,600 |
Sept 17, 2024 | 2.1900 | 2.2550 | 2.1400 | 2.1600 | 2.1600 | 770,900 |
Sept 16, 2024 | 2.1100 | 2.1700 | 2.0800 | 2.1600 | 2.1600 | 751,400 |
Sept 13, 2024 | 2.0200 | 2.1850 | 1.9900 | 2.1000 | 2.1000 | 1,266,700 |
Sept 12, 2024 | 1.9400 | 1.9600 | 1.8800 | 1.9400 | 1.9400 | 491,400 |
Sept 11, 2024 | 1.9000 | 2.0200 | 1.8400 | 1.8700 | 1.8700 | 1,192,100 |
Sept 10, 2024 | 1.6900 | 1.8000 | 1.6100 | 1.7700 | 1.7700 | 618,800 |
Sept 09, 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 715,900 |
Sept 06, 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 406,400 |
Sept 05, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 424,500 |
Sept 04, 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 495,600 |
Sept 03, 2024 | 1.8400 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 539,000 |
Aug 30, 2024 | 1.9300 | 1.9700 | 1.8100 | 1.8700 | 1.8700 | 413,300 |
Aug 29, 2024 | 1.8900 | 1.9450 | 1.8600 | 1.9300 | 1.9300 | 388,100 |
Aug 28, 2024 | 1.9000 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 466,300 |
Aug 27, 2024 | 1.9800 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 548,700 |
Aug 26, 2024 | 2.0300 | 2.0350 | 1.9300 | 2.0100 | 2.0100 | 505,100 |
Aug 23, 2024 | 1.9900 | 2.0750 | 1.9500 | 2.0300 | 2.0300 | 745,300 |
Aug 22, 2024 | 1.9900 | 2.0180 | 1.9210 | 1.9500 | 1.9500 | 498,900 |
Aug 21, 2024 | 1.9900 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 333,400 |
Aug 20, 2024 | 2.0500 | 2.0750 | 1.9400 | 1.9900 | 1.9900 | 365,700 |
Aug 19, 2024 | 2.0200 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 536,400 |
Aug 16, 2024 | 1.9700 | 2.0300 | 1.9140 | 2.0000 | 2.0000 | 396,400 |
Aug 15, 2024 | 1.9300 | 2.0300 | 1.9000 | 2.0000 | 2.0000 | 666,900 |
Aug 14, 2024 | 2.0000 | 2.0400 | 1.8200 | 1.8400 | 1.8400 | 824,200 |
Aug 13, 2024 | 2.0100 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 468,800 |
Aug 12, 2024 | 2.0800 | 2.1450 | 1.9700 | 1.9900 | 1.9900 | 1,026,600 |
Aug 09, 2024 | 2.0200 | 2.1000 | 1.9600 | 2.0600 | 2.0600 | 970,600 |
Aug 08, 2024 | 1.7000 | 1.9850 | 1.6500 | 1.9700 | 1.9700 | 1,620,500 |
Aug 07, 2024 | 1.6900 | 1.8200 | 1.5950 | 1.6200 | 1.6200 | 1,027,700 |
Aug 06, 2024 | 1.7100 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 992,500 |
Aug 05, 2024 | 1.5600 | 1.7290 | 1.5400 | 1.7000 | 1.7000 | 1,423,700 |
Aug 02, 2024 | 1.9500 | 1.9530 | 1.7500 | 1.7900 | 1.7900 | 1,257,500 |
Aug 01, 2024 | 2.2400 | 2.2450 | 1.9400 | 2.0000 | 2.0000 | 1,295,400 |
Jul 31, 2024 | 2.2100 | 2.3600 | 2.2050 | 2.2200 | 2.2200 | 880,000 |
Jul 30, 2024 | 2.2700 | 2.3200 | 2.1800 | 2.2000 | 2.2000 | 685,400 |
Jul 29, 2024 | 2.3900 | 2.4250 | 2.2100 | 2.2600 | 2.2600 | 661,500 |
Jul 26, 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3800 | 2.3800 | 716,400 |
Jul 25, 2024 | 2.2200 | 2.3450 | 2.1600 | 2.2700 | 2.2700 | 794,400 |
Jul 24, 2024 | 2.3200 | 2.3500 | 2.1850 | 2.1900 | 2.1900 | 879,000 |
Jul 23, 2024 | 2.2100 | 2.4300 | 2.2000 | 2.3600 | 2.3600 | 1,172,300 |
Jul 22, 2024 | 2.2100 | 2.3100 | 2.1400 | 2.2500 | 2.2500 | 1,176,200 |
Jul 19, 2024 | 2.1000 | 2.2550 | 2.0100 | 2.2200 | 2.2200 | 1,372,900 |
Jul 18, 2024 | 2.5000 | 2.6050 | 2.1800 | 2.2200 | 2.2200 | 1,832,500 |
Jul 17, 2024 | 2.3500 | 2.5400 | 2.3300 | 2.4900 | 2.4900 | 1,345,300 |
Jul 16, 2024 | 2.4100 | 2.4790 | 2.2700 | 2.4100 | 2.4100 | 1,690,500 |
Jul 15, 2024 | 2.0600 | 2.3800 | 2.0300 | 2.3700 | 2.3700 | 2,500,500 |
Jul 12, 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 1,751,500 |
Jul 11, 2024 | 1.7500 | 1.9400 | 1.7500 | 1.9400 | 1.9400 | 1,315,000 |
Jul 10, 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 335,000 |
Jul 09, 2024 | 1.6600 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 451,200 |
Jul 08, 2024 | 1.6300 | 1.7200 | 1.6250 | 1.6800 | 1.6800 | 559,800 |
Jul 05, 2024 | 1.6100 | 1.6350 | 1.5700 | 1.6000 | 1.6000 | 223,000 |
Jul 03, 2024 | 1.5700 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 314,700 |
Jul 02, 2024 | 1.5200 | 1.6000 | 1.4800 | 1.5800 | 1.5800 | 588,300 |
Jul 01, 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5200 | 1.5200 | 564,000 |
Jun 28, 2024 | 1.6800 | 1.6900 | 1.5600 | 1.6200 | 1.6200 | 960,700 |
Jun 27, 2024 | 1.6200 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 526,200 |
Jun 26, 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 625,300 |
Jun 25, 2024 | 1.5600 | 1.6150 | 1.5400 | 1.6100 | 1.6100 | 494,200 |
Jun 24, 2024 | 1.5100 | 1.6000 | 1.4950 | 1.6000 | 1.6000 | 474,500 |
Jun 21, 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 807,200 |
Jun 20, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 444,700 |
Jun 18, 2024 | 1.4900 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 591,200 |
Jun 17, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 778,600 |
Jun 14, 2024 | 1.4500 | 1.4550 | 1.4300 | 1.4500 | 1.4500 | 410,700 |
Jun 13, 2024 | 1.4800 | 1.4900 | 1.4250 | 1.4800 | 1.4800 | 563,400 |
Jun 12, 2024 | 1.4300 | 1.5400 | 1.4200 | 1.5000 | 1.5000 | 696,100 |
Jun 11, 2024 | 1.3400 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 487,400 |
Jun 10, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 584,200 |
Jun 07, 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 445,600 |
Jun 06, 2024 | 1.5100 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 443,900 |
Jun 05, 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 415,100 |
Jun 04, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 407,700 |
Jun 03, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 644,500 |
May 31, 2024 | 1.4800 | 1.5290 | 1.4600 | 1.4800 | 1.4800 | 309,100 |
May 30, 2024 | 1.4600 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 505,900 |
May 29, 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4400 | 1.4400 | 610,700 |
May 28, 2024 | 1.4900 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 717,700 |
May 24, 2024 | 1.5300 | 1.5350 | 1.4710 | 1.5100 | 1.5100 | 365,800 |
May 23, 2024 | 1.5400 | 1.5450 | 1.4300 | 1.4700 | 1.4700 | 528,400 |
May 22, 2024 | 1.4700 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 537,100 |
May 21, 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 287,200 |
May 20, 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 632,600 |
May 17, 2024 | 1.6300 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 485,500 |
May 16, 2024 | 1.5600 | 1.6500 | 1.5400 | 1.6200 | 1.6200 | 630,700 |
May 15, 2024 | 1.6100 | 1.6590 | 1.5600 | 1.5800 | 1.5800 | 520,200 |
May 14, 2024 | 1.4600 | 1.6100 | 1.4600 | 1.5900 | 1.5900 | 657,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |