Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 1,820,400 |
Oct 03, 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 2,349,400 |
Oct 02, 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 1,655,100 |
Oct 01, 2024 | 2.0400 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 1,765,900 |
Sept 30, 2024 | 2.0200 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 1,758,500 |
Sept 27, 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 1,330,600 |
Sept 26, 2024 | 2.0300 | 2.0400 | 2.0080 | 2.0200 | 2.0200 | 1,475,900 |
Sept 25, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 1,114,000 |
Sept 24, 2024 | 2.0200 | 2.0950 | 2.0100 | 2.0400 | 2.0400 | 2,143,300 |
Sept 23, 2024 | 2.0100 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 1,693,300 |
Sept 20, 2024 | 2.0700 | 2.0900 | 1.9900 | 1.9900 | 1.9900 | 3,184,400 |
Sept 19, 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 1,157,900 |
Sept 18, 2024 | 2.2000 | 2.2350 | 2.1200 | 2.1300 | 2.1300 | 1,944,600 |
Sept 17, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2100 | 2.2100 | 1,764,000 |
Sept 16, 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 2,003,100 |
Sept 13, 2024 | 2.0900 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 966,800 |
Sept 12, 2024 | 2.0700 | 2.1000 | 2.0510 | 2.0800 | 2.0800 | 1,114,100 |
Sept 11, 2024 | 2.0700 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 1,157,600 |
Sept 10, 2024 | 2.1300 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 1,705,400 |
Sept 09, 2024 | 2.0100 | 2.1650 | 2.0000 | 2.1100 | 2.1100 | 2,101,100 |
Sept 06, 2024 | 2.0000 | 2.0250 | 1.9400 | 1.9800 | 1.9800 | 1,633,000 |
Sept 05, 2024 | 2.0000 | 2.0550 | 1.9900 | 2.0000 | 2.0000 | 1,392,800 |
Sept 04, 2024 | 1.9600 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 1,502,400 |
Sept 03, 2024 | 1.9800 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 2,015,200 |
Aug 30, 2024 | 1.9600 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 1,206,100 |
Aug 29, 2024 | 1.9400 | 1.9800 | 1.9100 | 1.9500 | 1.9500 | 1,809,200 |
Aug 28, 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 1,508,200 |
Aug 27, 2024 | 2.0500 | 2.0560 | 1.9300 | 1.9600 | 1.9600 | 2,736,100 |
Aug 26, 2024 | 2.1000 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 1,110,300 |
Aug 23, 2024 | 2.0900 | 2.1300 | 2.0600 | 2.1100 | 2.1100 | 1,085,700 |
Aug 22, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 1,340,700 |
Aug 21, 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 979,200 |
Aug 20, 2024 | 2.1800 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 1,387,900 |
Aug 19, 2024 | 2.2000 | 2.2300 | 2.1400 | 2.2000 | 2.2000 | 1,281,400 |
Aug 16, 2024 | 2.1900 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 2,177,700 |
Aug 15, 2024 | 2.1700 | 2.2450 | 2.1600 | 2.2000 | 2.2000 | 2,175,800 |
Aug 14, 2024 | 2.1300 | 2.1900 | 2.1100 | 2.1600 | 2.1600 | 1,866,600 |
Aug 13, 2024 | 2.0300 | 2.1400 | 2.0000 | 2.1300 | 2.1300 | 2,346,100 |
Aug 12, 2024 | 2.0700 | 2.0850 | 2.0000 | 2.0100 | 2.0100 | 1,375,700 |
Aug 09, 2024 | 2.1100 | 2.1350 | 2.0500 | 2.0600 | 2.0600 | 1,598,800 |
Aug 08, 2024 | 2.0300 | 2.1100 | 2.0200 | 2.1100 | 2.1100 | 4,002,200 |
Aug 07, 2024 | 2.1500 | 2.1600 | 2.0200 | 2.0200 | 2.0200 | 2,155,500 |
Aug 06, 2024 | 2.0700 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 1,428,700 |
Aug 05, 2024 | 1.8500 | 2.1100 | 1.8400 | 2.0800 | 2.0800 | 3,624,500 |
Aug 02, 2024 | 2.1100 | 2.1400 | 1.9900 | 2.1100 | 2.1100 | 4,278,000 |
Aug 01, 2024 | 2.2700 | 2.3000 | 2.1800 | 2.2100 | 2.2100 | 2,776,400 |
Jul 31, 2024 | 2.2800 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 2,440,000 |
Jul 30, 2024 | 2.2700 | 2.3400 | 2.2500 | 2.2750 | 2.2750 | 2,058,900 |
Jul 29, 2024 | 2.2500 | 2.2900 | 2.2200 | 2.2450 | 2.2450 | 1,534,500 |
Jul 26, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 2,236,300 |
Jul 25, 2024 | 2.2100 | 2.2200 | 2.1300 | 2.1300 | 2.1300 | 2,074,200 |
Jul 24, 2024 | 2.3000 | 2.3500 | 2.1900 | 2.2250 | 2.2250 | 4,788,200 |
Jul 23, 2024 | 2.2600 | 2.3700 | 2.2500 | 2.2900 | 2.2900 | 4,368,300 |
Jul 22, 2024 | 2.0800 | 2.2700 | 2.0800 | 2.2700 | 2.2700 | 5,426,700 |
Jul 19, 2024 | 2.0900 | 2.1200 | 2.0500 | 2.0700 | 2.0700 | 1,530,500 |
Jul 18, 2024 | 2.1900 | 2.2000 | 2.0900 | 2.0950 | 2.0950 | 2,822,900 |
Jul 17, 2024 | 2.1600 | 2.2550 | 2.1300 | 2.1800 | 2.1800 | 4,957,800 |
Jul 16, 2024 | 2.2000 | 2.2480 | 2.1600 | 2.2000 | 2.2000 | 2,111,300 |
Jul 15, 2024 | 2.1300 | 2.2450 | 2.0900 | 2.2000 | 2.2000 | 3,711,600 |
Jul 12, 2024 | 2.1800 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 2,874,800 |
Jul 11, 2024 | 2.0500 | 2.1800 | 2.0500 | 2.1800 | 2.1800 | 5,348,600 |
Jul 10, 2024 | 1.9700 | 2.0500 | 1.9700 | 2.0400 | 2.0400 | 1,606,700 |
Jul 09, 2024 | 1.9600 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 2,546,900 |
Jul 08, 2024 | 1.9400 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 2,153,900 |
Jul 05, 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 1,487,100 |
Jul 03, 2024 | 1.8900 | 2.0200 | 1.8800 | 1.9600 | 1.9600 | 1,956,200 |
Jul 02, 2024 | 1.9200 | 1.9250 | 1.8800 | 1.8800 | 1.8800 | 1,218,900 |
Jul 01, 2024 | 1.8700 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 1,255,600 |
Jun 28, 2024 | 1.9300 | 1.9500 | 1.8550 | 1.9000 | 1.9000 | 2,119,700 |
Jun 27, 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 3,074,000 |
Jun 26, 2024 | 1.8400 | 1.9600 | 1.8400 | 1.9100 | 1.9100 | 1,877,200 |
Jun 25, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 1,239,000 |
Jun 24, 2024 | 1.8100 | 1.8980 | 1.8100 | 1.8800 | 1.8800 | 1,466,600 |
Jun 21, 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 2,530,700 |
Jun 20, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 1,867,600 |
Jun 18, 2024 | 1.9000 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 2,164,000 |
Jun 17, 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 2,346,700 |
Jun 14, 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 2,749,600 |
Jun 13, 2024 | 2.0500 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 1,977,500 |
Jun 12, 2024 | 2.0500 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 2,018,700 |
Jun 11, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 1,530,800 |
Jun 10, 2024 | 2.0500 | 2.1200 | 2.0150 | 2.1000 | 2.1000 | 1,998,900 |
Jun 07, 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 1,866,400 |
Jun 06, 2024 | 2.1600 | 2.1680 | 2.0600 | 2.0800 | 2.0800 | 2,108,900 |
Jun 05, 2024 | 2.1200 | 2.1700 | 2.0900 | 2.1600 | 2.1600 | 1,616,300 |
Jun 04, 2024 | 2.1500 | 2.1700 | 2.0800 | 2.1100 | 2.1100 | 2,124,000 |
Jun 03, 2024 | 2.2200 | 2.2460 | 2.1200 | 2.1700 | 2.1700 | 3,419,400 |
May 31, 2024 | 2.2200 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 1,674,100 |
May 30, 2024 | 2.1900 | 2.2750 | 2.1800 | 2.2000 | 2.2000 | 2,200,100 |
May 29, 2024 | 2.1700 | 2.2300 | 2.1400 | 2.1700 | 2.1700 | 3,003,500 |
May 28, 2024 | 2.2300 | 2.2700 | 2.1700 | 2.2200 | 2.2200 | 2,251,200 |
May 24, 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | 2,930,500 |
May 23, 2024 | 2.3000 | 2.3200 | 2.1600 | 2.1800 | 2.1800 | 4,794,300 |
May 22, 2024 | 2.3900 | 2.4000 | 2.3030 | 2.3400 | 2.3400 | 2,914,500 |
May 21, 2024 | 2.4000 | 2.4450 | 2.3300 | 2.3600 | 2.3600 | 3,132,500 |
May 20, 2024 | 2.4900 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 4,694,600 |
May 17, 2024 | 2.6900 | 2.7400 | 2.4350 | 2.4600 | 2.4600 | 10,333,100 |
May 16, 2024 | 2.5700 | 2.7500 | 2.4900 | 2.6500 | 2.6500 | 11,297,700 |
May 15, 2024 | 2.6800 | 2.6800 | 2.4700 | 2.5700 | 2.5700 | 7,606,000 |
May 14, 2024 | 2.5700 | 2.9300 | 2.5500 | 2.6200 | 2.6200 | 19,092,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |