Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 14, 2024 | 2.4820 | 2.4850 | 2.4650 | 2.4710 | 2.4710 | 2,474 |
Oct 14, 2024 | 2.6240 | 2.6250 | 2.4760 | 2.4940 | 2.4940 | 150,928 |
Oct 11, 2024 | 2.6870 | 2.7270 | 2.6150 | 2.6320 | 2.6320 | 150,928 |
Oct 10, 2024 | 2.6470 | 2.7000 | 2.5880 | 2.6750 | 2.6750 | 188,461 |
Oct 09, 2024 | 2.7090 | 2.7240 | 2.6320 | 2.6600 | 2.6600 | 190,644 |
Oct 08, 2024 | 2.7330 | 2.7810 | 2.6990 | 2.7330 | 2.7330 | 162,513 |
Oct 07, 2024 | 2.8270 | 2.8390 | 2.7050 | 2.7460 | 2.7460 | 216,871 |
Oct 04, 2024 | 2.9710 | 3.0190 | 2.8310 | 2.8540 | 2.8540 | 173,745 |
Oct 03, 2024 | 2.9210 | 2.9880 | 2.9000 | 2.9700 | 2.9700 | 133,170 |
Oct 02, 2024 | 2.8980 | 3.0000 | 2.8700 | 2.8860 | 2.8860 | 162,673 |
Oct 01, 2024 | 2.9070 | 2.9420 | 2.8250 | 2.8960 | 2.8960 | 161,084 |
Sept 30, 2024 | 2.8990 | 2.9480 | 2.8650 | 2.9230 | 2.9230 | 156,783 |
Sept 27, 2024 | 2.7440 | 2.9320 | 2.7200 | 2.9020 | 2.9020 | 224,258 |
Sept 26, 2024 | 2.6400 | 2.6900 | 2.5240 | 2.5850 | 2.5850 | 187,374 |
Sept 25, 2024 | 2.5830 | 2.6580 | 2.5630 | 2.6370 | 2.6370 | 91,605 |
Sept 24, 2024 | 2.6340 | 2.6740 | 2.5350 | 2.5510 | 2.5510 | 61,695 |
Sept 23, 2024 | 2.4620 | 2.6460 | 2.4580 | 2.6130 | 2.6130 | 124,650 |
Sept 20, 2024 | 2.3580 | 2.4600 | 2.3140 | 2.4340 | 2.4340 | 161,905 |
Sept 19, 2024 | 2.2880 | 2.3610 | 2.2230 | 2.3480 | 2.3480 | 190,187 |
Sept 18, 2024 | 2.3120 | 2.3770 | 2.2750 | 2.2840 | 2.2840 | 137,696 |
Sept 17, 2024 | 2.3910 | 2.4360 | 2.3070 | 2.3240 | 2.3240 | 171,895 |
Sept 16, 2024 | 2.2980 | 2.3970 | 2.2650 | 2.3730 | 2.3730 | 163,817 |
Sept 13, 2024 | 2.3630 | 2.4070 | 2.2940 | 2.3050 | 2.3050 | 173,713 |
Sept 12, 2024 | 2.2860 | 2.3940 | 2.2290 | 2.3570 | 2.3570 | 231,423 |
Sept 11, 2024 | 2.2360 | 2.3250 | 2.2140 | 2.2700 | 2.2700 | 198,836 |
Sept 10, 2024 | 2.1490 | 2.2580 | 2.1250 | 2.2320 | 2.2320 | 183,556 |
Sept 09, 2024 | 2.2200 | 2.2470 | 2.1410 | 2.1700 | 2.1700 | 121,498 |
Sept 06, 2024 | 2.2610 | 2.2940 | 2.2320 | 2.2750 | 2.2750 | 121,498 |
Sept 05, 2024 | 2.1390 | 2.2860 | 2.1170 | 2.2540 | 2.2540 | 196,899 |
Sept 04, 2024 | 2.1970 | 2.2700 | 2.1310 | 2.1450 | 2.1450 | 150,022 |
Sept 03, 2024 | 2.1460 | 2.2250 | 2.0750 | 2.2030 | 2.2030 | 221,115 |
Aug 30, 2024 | 2.1450 | 2.1710 | 2.0930 | 2.1270 | 2.1270 | 131,106 |
Aug 29, 2024 | 2.0970 | 2.1490 | 2.0260 | 2.1370 | 2.1370 | 154,737 |
Aug 28, 2024 | 1.9240 | 2.0000 | 1.8560 | 1.9300 | 1.9300 | 165,219 |
Aug 27, 2024 | 1.9560 | 1.9740 | 1.8750 | 1.9040 | 1.9040 | 68,871 |
Aug 26, 2024 | 2.0040 | 2.0220 | 1.9440 | 1.9560 | 1.9560 | 50,432 |
Aug 23, 2024 | 2.0610 | 2.0740 | 2.0050 | 2.0220 | 2.0220 | 62,492 |
Aug 22, 2024 | 2.1880 | 2.2000 | 2.0310 | 2.0530 | 2.0530 | 153,777 |
Aug 21, 2024 | 2.2010 | 2.2280 | 2.1310 | 2.1770 | 2.1770 | 124,659 |
Aug 20, 2024 | 2.2460 | 2.2780 | 2.1730 | 2.1980 | 2.1980 | 129,952 |
Aug 19, 2024 | 2.1250 | 2.2540 | 2.0970 | 2.2350 | 2.2350 | 179,074 |
Aug 16, 2024 | 2.2050 | 2.2160 | 2.1110 | 2.1230 | 2.1230 | 140,820 |
Aug 15, 2024 | 2.2280 | 2.3010 | 2.1890 | 2.1970 | 2.1970 | 165,423 |
Aug 14, 2024 | 2.1600 | 2.2760 | 2.1440 | 2.2190 | 2.2190 | 189,925 |
Aug 13, 2024 | 2.1750 | 2.2390 | 2.1340 | 2.1480 | 2.1480 | 202,099 |
Aug 12, 2024 | 2.1730 | 2.2560 | 2.1550 | 2.1890 | 2.1890 | 181,250 |
Aug 09, 2024 | 2.1510 | 2.1870 | 2.1040 | 2.1430 | 2.1430 | 183,426 |
Aug 08, 2024 | 2.1000 | 2.1790 | 2.0280 | 2.1270 | 2.1270 | 232,204 |
Aug 07, 2024 | 2.0250 | 2.1200 | 2.0100 | 2.1120 | 2.1120 | 226,781 |
Aug 06, 2024 | 1.9570 | 2.0330 | 1.9000 | 2.0100 | 2.0100 | 154,471 |
Aug 05, 2024 | 1.9500 | 1.9740 | 1.8820 | 1.9420 | 1.9420 | 150,595 |
Aug 02, 2024 | 1.9850 | 2.0230 | 1.9200 | 1.9670 | 1.9670 | 164,207 |
Aug 01, 2024 | 2.0460 | 2.1260 | 1.9650 | 1.9680 | 1.9680 | 215,979 |
Jul 31, 2024 | 2.1200 | 2.1490 | 2.0230 | 2.0360 | 2.0360 | 167,713 |
Jul 30, 2024 | 2.0650 | 2.1350 | 1.9910 | 2.1260 | 2.1260 | 157,477 |
Jul 29, 2024 | 2.0160 | 2.0560 | 1.8560 | 1.9070 | 1.9070 | 162,676 |
Jul 26, 2024 | 2.0520 | 2.0840 | 1.9940 | 2.0060 | 2.0060 | 58,506 |
Jul 25, 2024 | 2.1260 | 2.1550 | 2.0350 | 2.0410 | 2.0410 | 44,964 |
Jul 24, 2024 | 2.1530 | 2.1700 | 2.1020 | 2.1170 | 2.1170 | 65,013 |
Jul 23, 2024 | 2.2450 | 2.2650 | 2.1230 | 2.1870 | 2.1870 | 112,276 |
Jul 22, 2024 | 2.1040 | 2.2700 | 2.0900 | 2.2510 | 2.2510 | 148,699 |
Jul 19, 2024 | 2.0890 | 2.1430 | 2.0570 | 2.1280 | 2.1280 | 101,992 |
Jul 18, 2024 | 2.0470 | 2.1340 | 2.0240 | 2.1250 | 2.1250 | 159,464 |
Jul 17, 2024 | 2.1810 | 2.2080 | 2.0150 | 2.0350 | 2.0350 | 212,196 |
Jul 16, 2024 | 2.1700 | 2.2180 | 2.1490 | 2.1880 | 2.1880 | 131,219 |
Jul 15, 2024 | 2.2730 | 2.2850 | 2.1470 | 2.1580 | 2.1580 | 189,516 |
Jul 12, 2024 | 2.2670 | 2.3500 | 2.2490 | 2.3290 | 2.3290 | 129,723 |
Jul 11, 2024 | 2.3260 | 2.3430 | 2.2610 | 2.2680 | 2.2680 | 122,365 |
Jul 10, 2024 | 2.3460 | 2.3850 | 2.2920 | 2.3290 | 2.3290 | 146,358 |
Jul 09, 2024 | 2.3730 | 2.4480 | 2.3310 | 2.3440 | 2.3440 | 155,187 |
Jul 08, 2024 | 2.2700 | 2.3900 | 2.2680 | 2.3660 | 2.3660 | 162,309 |
Jul 05, 2024 | 2.4210 | 2.4400 | 2.3150 | 2.3190 | 2.3190 | 156,544 |
Jul 03, 2024 | 2.4660 | 2.4800 | 2.4100 | 2.4180 | 2.4180 | 125,894 |
Jul 02, 2024 | 2.4760 | 2.4840 | 2.4150 | 2.4350 | 2.4350 | 154,263 |
Jul 01, 2024 | 2.5760 | 2.6020 | 2.4710 | 2.4780 | 2.4780 | 181,931 |
Jun 28, 2024 | 2.7020 | 2.7650 | 2.5940 | 2.6010 | 2.6010 | 151,326 |
Jun 27, 2024 | 2.7340 | 2.7840 | 2.6730 | 2.6850 | 2.6850 | 139,995 |
Jun 26, 2024 | 2.7370 | 2.7460 | 2.6130 | 2.6280 | 2.6280 | 141,345 |
Jun 25, 2024 | 2.8160 | 2.8440 | 2.6990 | 2.7560 | 2.7560 | 78,233 |
Jun 24, 2024 | 2.6700 | 2.8340 | 2.6350 | 2.8110 | 2.8110 | 45,418 |
Jun 21, 2024 | 2.7250 | 2.7700 | 2.6720 | 2.7050 | 2.7050 | 79,372 |
Jun 20, 2024 | 2.9030 | 2.9480 | 2.7230 | 2.7410 | 2.7410 | 186,686 |
Jun 18, 2024 | 2.7720 | 2.9160 | 2.7720 | 2.9090 | 2.9090 | 147,414 |
Jun 17, 2024 | 2.8460 | 2.8480 | 2.7590 | 2.7880 | 2.7880 | 152,241 |
Jun 14, 2024 | 2.9210 | 3.0000 | 2.8700 | 2.8810 | 2.8810 | 154,123 |
Jun 13, 2024 | 3.0280 | 3.0910 | 2.8980 | 2.9590 | 2.9590 | 209,730 |
Jun 12, 2024 | 3.1300 | 3.1320 | 2.9950 | 3.0450 | 3.0450 | 224,795 |
Jun 11, 2024 | 2.9850 | 3.1590 | 2.9660 | 3.1290 | 3.1290 | 227,818 |
Jun 10, 2024 | 2.9800 | 3.0960 | 2.8620 | 2.9060 | 2.9060 | 269,719 |
Jun 07, 2024 | 2.8140 | 2.9670 | 2.7910 | 2.9180 | 2.9180 | 209,110 |
Jun 06, 2024 | 2.7620 | 2.8770 | 2.7240 | 2.8210 | 2.8210 | 194,237 |
Jun 05, 2024 | 2.6170 | 2.7870 | 2.6050 | 2.7570 | 2.7570 | 201,665 |
Jun 04, 2024 | 2.7720 | 2.8290 | 2.5730 | 2.5860 | 2.5860 | 221,922 |
Jun 03, 2024 | 2.6450 | 2.7990 | 2.6280 | 2.7560 | 2.7560 | 233,692 |
May 31, 2024 | 2.5700 | 2.6240 | 2.5180 | 2.5870 | 2.5870 | 139,119 |
May 30, 2024 | 2.6620 | 2.6820 | 2.5620 | 2.5720 | 2.5720 | 160,060 |
May 29, 2024 | 2.5940 | 2.6690 | 2.4170 | 2.4930 | 2.4930 | 161,403 |
May 28, 2024 | 2.5030 | 2.6210 | 2.4750 | 2.5900 | 2.5900 | 86,031 |
May 24, 2024 | 2.6760 | 2.7090 | 2.4930 | 2.5200 | 2.5200 | 51,814 |
May 23, 2024 | 2.7990 | 2.9240 | 2.6400 | 2.6570 | 2.6570 | 116,689 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |