Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
Jul 08, 2024 | 2.0800 | 2.0800 | 1.9000 | 2.0100 | 2.0100 | 112,519 |
Jul 05, 2024 | 2.1500 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 66,418 |
Jul 04, 2024 | 2.0800 | 2.1800 | 2.0700 | 2.1600 | 2.1600 | 25,177 |
Jul 03, 2024 | 2.0700 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 7,869 |
Jul 02, 2024 | 2.0900 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 12,537 |
Jul 01, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 6,213 |
Jun 28, 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 4,459 |
Jun 27, 2024 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 9,193 |
Jun 26, 2024 | 2.0600 | 2.1400 | 2.0400 | 2.0900 | 2.0900 | 25,414 |
Jun 25, 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 3,473 |
Jun 24, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 4,042 |
Jun 21, 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 5,000 |
Jun 20, 2024 | 1.9950 | 2.0100 | 1.9850 | 1.9950 | 1.9950 | 2,614 |
Jun 19, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 1,543 |
Jun 18, 2024 | 2.0000 | 2.0000 | 1.9850 | 1.9850 | 1.9850 | 5,963 |
Jun 17, 2024 | 2.0000 | 2.0000 | 1.9750 | 2.0000 | 2.0000 | 4,994 |
Jun 14, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 1,536 |
Jun 13, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Jun 12, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,200 |
Jun 11, 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 2,986 |
Jun 10, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 24 |
Jun 07, 2024 | 2.0800 | 2.0800 | 2.0100 | 2.0300 | 2.0300 | 6,653 |
Jun 06, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 6,760 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |