Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 2,879 |
Nov 25, 2024 | 1.9700 | 1.9950 | 1.9100 | 1.9950 | 1.9950 | 15,113 |
Nov 22, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 1,557 |
Nov 21, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 242 |
Nov 20, 2024 | 1.9750 | 1.9750 | 1.9650 | 1.9650 | 1.9650 | 1,000 |
Nov 19, 2024 | 1.9800 | 1.9800 | 1.9750 | 1.9750 | 1.9750 | 900 |
Nov 18, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 700 |
Nov 15, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,000 |
Nov 14, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 166 |
Nov 13, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 700 |
Nov 12, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 1,475 |
Nov 11, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 500 |
Nov 08, 2024 | 1.9950 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 675 |
Nov 07, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 125 |
Nov 06, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Nov 05, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 250 |
Nov 04, 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 650 |
Nov 01, 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 100 |
Oct 31, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Oct 30, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Oct 29, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Oct 28, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Oct 25, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Oct 24, 2024 | 2.0000 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 15,500 |
Oct 23, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 796 |
Oct 22, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Oct 21, 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 5,279 |
Oct 18, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 375 |
Oct 17, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Oct 16, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Oct 15, 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 2,705 |
Oct 14, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Oct 11, 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 9,692 |
Oct 10, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2,125 |
Oct 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,084 |
Oct 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 834 |
Oct 07, 2024 | 2.0700 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 7,024 |
Oct 04, 2024 | 2.0500 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 20,955 |
Oct 03, 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 2,700 |
Oct 02, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 750 |
Oct 01, 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 2,500 |
Sep 30, 2024 | 1.9850 | 2.0800 | 1.9850 | 2.0500 | 2.0500 | 14,631 |
Sep 27, 2024 | 2.0200 | 2.0200 | 1.9850 | 1.9850 | 1.9850 | 1,279 |
Sep 26, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Sep 25, 2024 | 1.9850 | 2.0300 | 1.9750 | 2.0300 | 2.0300 | 4,007 |
Sep 24, 2024 | 1.9850 | 2.0300 | 1.9850 | 2.0300 | 2.0300 | 2,827 |
Sep 23, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 20,800 |
Sep 20, 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0400 | 2.0400 | 7,221 |
Sep 19, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Sep 18, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Sep 17, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 2,924 |
Sep 16, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 21,436 |
Sep 13, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 5,000 |
Sep 12, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 500 |
Sep 11, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 4,040 |
Sep 10, 2024 | 2.0000 | 2.0400 | 1.9750 | 1.9800 | 1.9800 | 9,946 |
Sep 09, 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 6,105 |
Sep 06, 2024 | 2.0000 | 2.0500 | 1.9750 | 1.9750 | 1.9750 | 3,816 |
Sep 05, 2024 | 2.0300 | 2.0500 | 1.9850 | 1.9850 | 1.9850 | 3,006 |
Sep 04, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
Sep 03, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 500 |
Sep 02, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 1,406 |
Aug 30, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 620 |
Aug 29, 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0200 | 2.0200 | 15,420 |
Aug 28, 2024 | 1.9900 | 2.0000 | 1.9650 | 2.0000 | 2.0000 | 3,478 |
Aug 27, 2024 | 1.9850 | 1.9900 | 1.9850 | 1.9900 | 1.9900 | 5,000 |
Aug 26, 2024 | 1.9750 | 2.0000 | 1.9500 | 1.9950 | 1.9950 | 36,180 |
Aug 23, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
Aug 22, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
Aug 21, 2024 | 1.9750 | 1.9750 | 1.9350 | 1.9750 | 1.9750 | 1,650 |
Aug 20, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 300 |
Aug 19, 2024 | 1.9650 | 1.9650 | 1.9400 | 1.9650 | 1.9650 | 1,713 |
Aug 16, 2024 | 1.9800 | 2.0000 | 1.9000 | 1.9550 | 1.9550 | 11,638 |
Aug 14, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
Aug 13, 2024 | 1.9400 | 1.9750 | 1.9400 | 1.9750 | 1.9750 | 1,000 |
Aug 12, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Aug 09, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Aug 08, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Aug 07, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 100 |
Aug 06, 2024 | 1.9850 | 1.9850 | 1.9250 | 1.9850 | 1.9850 | 1,194 |
Aug 05, 2024 | 1.9550 | 1.9550 | 1.9150 | 1.9500 | 1.9500 | 6,023 |
Aug 02, 2024 | 1.9550 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 4,679 |
Aug 01, 2024 | 1.9650 | 1.9950 | 1.9650 | 1.9950 | 1.9950 | 506 |
Jul 31, 2024 | 1.9850 | 2.0000 | 1.9850 | 2.0000 | 2.0000 | 8,892 |
Jul 30, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 2,401 |
Jul 29, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 2,993 |
Jul 26, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 800 |
Jul 25, 2024 | 1.9550 | 1.9850 | 1.9500 | 1.9800 | 1.9800 | 8,131 |
Jul 24, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Jul 23, 2024 | 1.9850 | 1.9900 | 1.9650 | 1.9900 | 1.9900 | 358 |
Jul 22, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 1,258 |
Jul 19, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Jul 18, 2024 | 1.9600 | 1.9900 | 1.9550 | 1.9900 | 1.9900 | 3,711 |
Jul 17, 2024 | 1.9800 | 2.0000 | 1.9550 | 2.0000 | 2.0000 | 7,494 |
Jul 16, 2024 | 1.9600 | 1.9800 | 1.9550 | 1.9800 | 1.9800 | 1,277 |
Jul 15, 2024 | 1.9650 | 1.9750 | 1.9650 | 1.9750 | 1.9750 | 1,807 |
Jul 12, 2024 | 1.9750 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 11,326 |
Jul 11, 2024 | 1.9600 | 1.9750 | 1.9450 | 1.9500 | 1.9500 | 4,908 |
Jul 10, 2024 | 1.9250 | 1.9750 | 1.9150 | 1.9600 | 1.9600 | 11,415 |
Jul 09, 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 40,143 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |