Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 2.5500 | 2.5800 | 2.5100 | 2.5500 | 2.5500 | 187,100 |
Nov 25, 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 1,281,500 |
Nov 22, 2024 | 2.5400 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 770,700 |
Nov 21, 2024 | 2.5400 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 467,600 |
Nov 20, 2024 | 2.4900 | 2.5500 | 2.4500 | 2.5400 | 2.5400 | 1,497,000 |
Nov 19, 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4800 | 2.4800 | 888,200 |
Nov 18, 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4200 | 2.4200 | 1,079,200 |
Nov 15, 2024 | 2.3500 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 460,200 |
Nov 14, 2024 | 2.3400 | 2.4000 | 2.3300 | 2.3800 | 2.3800 | 356,800 |
Nov 13, 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 330,200 |
Nov 12, 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 696,700 |
Nov 11, 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | 344,500 |
Nov 08, 2024 | 2.4000 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 256,400 |
Nov 07, 2024 | 2.3700 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 685,700 |
Nov 06, 2024 | 2.4200 | 2.4300 | 2.3600 | 2.3800 | 2.3800 | 1,484,400 |
Nov 05, 2024 | 2.4000 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 2,042,400 |
Nov 04, 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 853,400 |
Nov 01, 2024 | 2.3500 | 2.4100 | 2.3400 | 2.3800 | 2.3800 | 652,300 |
Oct 30, 2024 | 2.3400 | 2.4300 | 2.3200 | 2.3800 | 2.3800 | 2,182,700 |
Oct 29, 2024 | 2.3500 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 994,000 |
Oct 28, 2024 | 2.3500 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 1,207,400 |
Oct 25, 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 763,800 |
Oct 24, 2024 | 2.2800 | 2.4200 | 2.2800 | 2.3600 | 2.3600 | 2,779,000 |
Oct 23, 2024 | 2.2700 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 861,700 |
Oct 22, 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 1,207,000 |
Oct 21, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 1,316,000 |
Oct 18, 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1900 | 2.1900 | 505,200 |
Oct 17, 2024 | 2.1900 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 738,100 |
Oct 16, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 8,244,900 |
Oct 15, 2024 | 2.1400 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 873,500 |
Oct 14, 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 422,900 |
Oct 11, 2024 | 2.2200 | 2.2700 | 2.1600 | 2.1800 | 2.1800 | 1,293,900 |
Oct 10, 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 252,700 |
Oct 09, 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2100 | 2.2100 | 412,300 |
Oct 08, 2024 | 2.2700 | 2.3200 | 2.2200 | 2.2300 | 2.2300 | 1,487,900 |
Oct 07, 2024 | 2.2300 | 2.3200 | 2.2200 | 2.3000 | 2.3000 | 2,803,600 |
Oct 04, 2024 | 2.2000 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 799,100 |
Oct 03, 2024 | 2.2400 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 1,581,700 |
Oct 02, 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 2,875,900 |
Oct 01, 2024 | 2.1800 | 2.2400 | 2.1500 | 2.1800 | 2.1800 | 2,074,200 |
Sep 30, 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 1,605,300 |
Sep 27, 2024 | 2.0400 | 2.2000 | 2.0300 | 2.1800 | 2.1800 | 4,655,200 |
Sep 26, 2024 | 1.9300 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 974,400 |
Sep 25, 2024 | 2.0400 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 1,154,100 |
Sep 24, 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0300 | 2.0300 | 5,929,300 |
Sep 23, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 593,600 |
Sep 20, 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 1,192,100 |
Sep 19, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 594,200 |
Sep 18, 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 662,000 |
Sep 17, 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 1,385,800 |
Sep 16, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 386,700 |
Sep 13, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 896,800 |
Sep 12, 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 283,600 |
Sep 11, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 379,800 |
Sep 10, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 696,700 |
Sep 09, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 356,000 |
Sep 06, 2024 | 1.8500 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 469,000 |
Sep 05, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 183,500 |
Sep 04, 2024 | 1.8200 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 481,900 |
Sep 03, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 540,400 |
Sep 02, 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 1,488,200 |
Aug 30, 2024 | 1.8900 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 8,108,300 |
Aug 29, 2024 | 1.8900 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 696,000 |
Aug 28, 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 738,600 |
Aug 27, 2024 | 1.9100 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 599,100 |
Aug 26, 2024 | 1.9300 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 554,100 |
Aug 23, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 791,800 |
Aug 22, 2024 | 1.9000 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 748,200 |
Aug 22, 2024 | 0.035 Dividend | |||||
Aug 21, 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9200 | 1.8850 | 402,000 |
Aug 20, 2024 | 1.9200 | 1.9300 | 1.8800 | 1.9000 | 1.8654 | 586,000 |
Aug 19, 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.8654 | 534,600 |
Aug 16, 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9000 | 1.8654 | 996,800 |
Aug 15, 2024 | 1.8400 | 1.9000 | 1.8400 | 1.8800 | 1.8457 | 422,100 |
Aug 14, 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8700 | 1.8359 | 649,100 |
Aug 13, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9100 | 1.8752 | 1,964,100 |
Aug 12, 2024 | 1.7600 | 1.8700 | 1.7400 | 1.8600 | 1.8261 | 1,064,900 |
Aug 08, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | 1.7279 | 533,500 |
Aug 07, 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7400 | 1.7083 | 750,300 |
Aug 06, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.6886 | 553,600 |
Aug 05, 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7400 | 1.7083 | 895,000 |
Aug 02, 2024 | 1.7900 | 1.8300 | 1.7600 | 1.7800 | 1.7476 | 1,629,186 |
Aug 01, 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.7083 | 702,600 |
Jul 31, 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7500 | 1.7181 | 692,800 |
Jul 30, 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7700 | 1.7377 | 553,300 |
Jul 29, 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7574 | 554,900 |
Jul 26, 2024 | 1.7600 | 1.8100 | 1.7600 | 1.7900 | 1.7574 | 966,300 |
Jul 25, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7600 | 1.7279 | 706,200 |
Jul 24, 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7574 | 522,700 |
Jul 23, 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8000 | 1.7672 | 592,600 |
Jul 22, 2024 | 1.8400 | 1.8400 | 1.7700 | 1.7800 | 1.7476 | 1,145,600 |
Jul 19, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8400 | 1.8065 | 396,700 |
Jul 18, 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8600 | 1.8261 | 165,300 |
Jul 17, 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8500 | 1.8163 | 483,700 |
Jul 16, 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.7966 | 924,000 |
Jul 15, 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8600 | 1.8261 | 361,900 |
Jul 12, 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8800 | 1.8457 | 338,500 |
Jul 11, 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8600 | 1.8261 | 596,100 |
Jul 10, 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8065 | 767,700 |
Jul 09, 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8300 | 1.7966 | 862,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |