Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 1.7000 | 1.8050 | 1.7000 | 1.7700 | 1.7700 | 530,546 |
May 13, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 331,300 |
May 10, 2024 | 1.7800 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 481,100 |
May 09, 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 371,100 |
May 08, 2024 | 1.7500 | 1.7900 | 1.6700 | 1.7200 | 1.7200 | 1,035,000 |
May 07, 2024 | 1.9100 | 1.9500 | 1.7500 | 1.7600 | 1.7600 | 850,200 |
May 06, 2024 | 1.8900 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 657,300 |
May 03, 2024 | 1.9100 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 336,900 |
May 02, 2024 | 1.8900 | 1.9100 | 1.8100 | 1.8800 | 1.8800 | 882,900 |
May 01, 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 723,400 |
Apr 30, 2024 | 1.9300 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 294,200 |
Apr 29, 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 288,700 |
Apr 26, 2024 | 1.9000 | 1.9800 | 1.8800 | 1.9400 | 1.9400 | 295,800 |
Apr 25, 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 367,500 |
Apr 24, 2024 | 1.8900 | 1.9700 | 1.8900 | 1.9600 | 1.9600 | 361,400 |
Apr 23, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 201,000 |
Apr 22, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 283,300 |
Apr 19, 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 326,200 |
Apr 18, 2024 | 1.9600 | 2.0100 | 1.9000 | 1.9100 | 1.9100 | 344,800 |
Apr 17, 2024 | 1.9700 | 2.0100 | 1.9300 | 1.9600 | 1.9600 | 400,500 |
Apr 16, 2024 | 2.0100 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 403,800 |
Apr 15, 2024 | 2.0900 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 589,900 |
Apr 12, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 529,100 |
Apr 11, 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 346,200 |
Apr 10, 2024 | 2.1400 | 2.1400 | 2.0100 | 2.0600 | 2.0600 | 631,400 |
Apr 09, 2024 | 2.1900 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 440,900 |
Apr 08, 2024 | 2.2200 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 345,400 |
Apr 05, 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 434,500 |
Apr 04, 2024 | 2.3000 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 761,900 |
Apr 03, 2024 | 2.2200 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 335,400 |
Apr 02, 2024 | 2.2800 | 2.3000 | 2.1900 | 2.2000 | 2.2000 | 350,400 |
Apr 01, 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2900 | 2.2900 | 678,400 |
Mar 28, 2024 | 2.0100 | 2.1900 | 2.0000 | 2.1800 | 2.1800 | 975,000 |
Mar 27, 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 540,500 |
Mar 26, 2024 | 1.9100 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 516,000 |
Mar 25, 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 217,600 |
Mar 22, 2024 | 1.9700 | 1.9800 | 1.9100 | 1.9600 | 1.9600 | 486,700 |
Mar 21, 2024 | 1.9700 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 448,000 |
Mar 20, 2024 | 1.9100 | 1.9900 | 1.9000 | 1.9800 | 1.9800 | 387,100 |
Mar 19, 2024 | 1.9100 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 427,700 |
Mar 18, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 606,000 |
Mar 15, 2024 | 1.9800 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 880,000 |
Mar 14, 2024 | 1.9700 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 687,200 |
Mar 13, 2024 | 2.0000 | 2.0600 | 1.9300 | 1.9700 | 1.9700 | 943,700 |
Mar 12, 2024 | 2.0000 | 2.1600 | 1.8000 | 2.0100 | 2.0100 | 2,921,800 |
Mar 11, 2024 | 2.2100 | 2.2800 | 2.1700 | 2.2200 | 2.2200 | 873,100 |
Mar 08, 2024 | 2.2300 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 750,300 |
Mar 07, 2024 | 2.2000 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 470,800 |
Mar 06, 2024 | 2.1900 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 317,900 |
Mar 05, 2024 | 2.2100 | 2.2800 | 2.1300 | 2.1600 | 2.1600 | 611,700 |
Mar 04, 2024 | 2.2300 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 507,100 |
Mar 01, 2024 | 2.1900 | 2.2400 | 2.1400 | 2.2200 | 2.2200 | 623,900 |
Feb 29, 2024 | 2.1800 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 446,100 |
Feb 28, 2024 | 2.2500 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 316,400 |
Feb 27, 2024 | 2.2200 | 2.3000 | 2.1900 | 2.2600 | 2.2600 | 613,700 |
Feb 26, 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 334,100 |
Feb 23, 2024 | 2.2100 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 644,900 |
Feb 22, 2024 | 2.2300 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 586,500 |
Feb 21, 2024 | 2.1300 | 2.2300 | 2.1100 | 2.2200 | 2.2200 | 469,300 |
Feb 20, 2024 | 2.1600 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 679,000 |
Feb 16, 2024 | 2.1900 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 935,600 |
Feb 15, 2024 | 2.0300 | 2.2200 | 2.0300 | 2.2000 | 2.2000 | 1,054,600 |
Feb 14, 2024 | 1.9600 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 452,600 |
Feb 13, 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 597,300 |
Feb 12, 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 449,700 |
Feb 09, 2024 | 1.8500 | 1.9800 | 1.8400 | 1.9700 | 1.9700 | 582,900 |
Feb 08, 2024 | 1.8600 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 398,800 |
Feb 07, 2024 | 1.9200 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 660,300 |
Feb 06, 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 405,500 |
Feb 05, 2024 | 1.7900 | 1.8600 | 1.7200 | 1.8000 | 1.8000 | 852,200 |
Feb 02, 2024 | 1.8900 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 451,100 |
Feb 01, 2024 | 1.8800 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 550,500 |
Jan 31, 2024 | 1.9500 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 405,300 |
Jan 30, 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9300 | 1.9300 | 560,700 |
Jan 29, 2024 | 1.9000 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 623,000 |
Jan 26, 2024 | 1.9400 | 1.9700 | 1.8900 | 1.9100 | 1.9100 | 689,400 |
Jan 25, 2024 | 1.9200 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 965,300 |
Jan 24, 2024 | 2.0100 | 2.0300 | 1.9000 | 1.9100 | 1.9100 | 766,000 |
Jan 23, 2024 | 2.1100 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 264,500 |
Jan 22, 2024 | 2.1400 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 830,100 |
Jan 19, 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 1,095,800 |
Jan 18, 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 959,300 |
Jan 17, 2024 | 2.1100 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 570,400 |
Jan 16, 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1400 | 2.1400 | 740,200 |
Jan 12, 2024 | 2.2800 | 2.3300 | 2.1500 | 2.1800 | 2.1800 | 1,190,400 |
Jan 11, 2024 | 2.3100 | 2.3300 | 2.2000 | 2.2800 | 2.2800 | 1,515,000 |
Jan 10, 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3100 | 2.3100 | 920,400 |
Jan 09, 2024 | 2.6700 | 2.6700 | 2.3000 | 2.3300 | 2.3300 | 2,147,000 |
Jan 08, 2024 | 2.6800 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 588,700 |
Jan 05, 2024 | 2.7100 | 2.7400 | 2.6500 | 2.7000 | 2.7000 | 651,200 |
Jan 04, 2024 | 2.6500 | 2.8000 | 2.6300 | 2.7400 | 2.7400 | 1,067,700 |
Jan 03, 2024 | 2.6500 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 571,100 |
Jan 02, 2024 | 2.6600 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 715,000 |
Dec 29, 2023 | 2.7500 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 943,800 |
Dec 28, 2023 | 2.7800 | 2.8200 | 2.6900 | 2.7500 | 2.7500 | 1,415,300 |
Dec 27, 2023 | 2.8200 | 2.8800 | 2.7800 | 2.7900 | 2.7900 | 1,140,000 |
Dec 26, 2023 | 2.8300 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 732,300 |
Dec 22, 2023 | 2.8600 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | 818,700 |
Dec 21, 2023 | 2.8600 | 2.9500 | 2.8400 | 2.8400 | 2.8400 | 835,200 |
Dec 20, 2023 | 2.9200 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 1,145,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |