Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 64,102 |
Apr 29, 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 10,100 |
Apr 26, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 118,000 |
Apr 25, 2024 | 1.8600 | 1.8900 | 1.8350 | 1.8800 | 1.8800 | 17,900 |
Apr 24, 2024 | 1.8900 | 1.9100 | 1.8750 | 1.9000 | 1.9000 | 12,500 |
Apr 23, 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 2,200 |
Apr 22, 2024 | 1.8550 | 1.9000 | 1.8550 | 1.8930 | 1.8930 | 3,900 |
Apr 19, 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 17,000 |
Apr 18, 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 29,800 |
Apr 17, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 12,700 |
Apr 16, 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 54,500 |
Apr 15, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 28,500 |
Apr 12, 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 31,300 |
Apr 11, 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 34,500 |
Apr 10, 2024 | 2.0400 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 254,900 |
Apr 09, 2024 | 2.1550 | 2.1550 | 2.0950 | 2.1100 | 2.1100 | 3,200 |
Apr 08, 2024 | 2.0900 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 10,300 |
Apr 05, 2024 | 2.0100 | 2.0190 | 1.9900 | 1.9900 | 1.9900 | 16,800 |
Apr 04, 2024 | 2.0900 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 8,300 |
Apr 03, 2024 | 1.9700 | 2.0300 | 1.9600 | 2.0300 | 2.0300 | 126,200 |
Apr 02, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 24,500 |
Apr 01, 2024 | 2.1000 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 249,100 |
Mar 28, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 6,700 |
Mar 27, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 35,800 |
Mar 26, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 27,700 |
Mar 25, 2024 | 2.1400 | 2.1700 | 2.1350 | 2.1700 | 2.1700 | 89,500 |
Mar 22, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 28,100 |
Mar 21, 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 56,400 |
Mar 20, 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2000 | 2.2000 | 25,100 |
Mar 19, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 119,600 |
Mar 18, 2024 | 2.1400 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 19,000 |
Mar 15, 2024 | 2.0000 | 2.0350 | 2.0000 | 2.0200 | 2.0200 | 78,800 |
Mar 14, 2024 | 2.1700 | 2.1700 | 2.0700 | 2.0700 | 2.0700 | 17,700 |
Mar 13, 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 29,000 |
Mar 12, 2024 | 2.1100 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 99,700 |
Mar 11, 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 62,600 |
Mar 08, 2024 | 1.9800 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 67,400 |
Mar 07, 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 11,000 |
Mar 06, 2024 | 2.0700 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 41,200 |
Mar 05, 2024 | 2.0400 | 2.0400 | 1.9360 | 1.9400 | 1.9400 | 34,800 |
Mar 04, 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0350 | 2.0350 | 258,100 |
Mar 01, 2024 | 2.2400 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | 142,400 |
Feb 29, 2024 | 2.2300 | 2.2300 | 2.1450 | 2.1800 | 2.1800 | 110,800 |
Feb 28, 2024 | 2.3000 | 2.3450 | 2.2400 | 2.2800 | 2.2800 | 340,600 |
Feb 27, 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 53,300 |
Feb 26, 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 43,100 |
Feb 23, 2024 | 2.1700 | 2.1900 | 2.1250 | 2.1900 | 2.1900 | 34,400 |
Feb 22, 2024 | 2.2200 | 2.2290 | 2.1600 | 2.2290 | 2.2290 | 8,200 |
Feb 21, 2024 | 2.1400 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 48,000 |
Feb 20, 2024 | 2.1300 | 2.1300 | 2.0600 | 2.0830 | 2.0830 | 37,400 |
Feb 16, 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 13,700 |
Feb 15, 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1620 | 2.1620 | 31,500 |
Feb 14, 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 10,300 |
Feb 13, 2024 | 2.1900 | 2.2100 | 2.1500 | 2.1650 | 2.1650 | 3,300 |
Feb 12, 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 174,400 |
Feb 09, 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 10,200 |
Feb 08, 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 21,300 |
Feb 07, 2024 | 2.2070 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 23,500 |
Feb 06, 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 124,800 |
Feb 05, 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2750 | 2.2750 | 26,900 |
Feb 02, 2024 | 2.3800 | 2.3830 | 2.3400 | 2.3510 | 2.3510 | 5,000 |
Feb 01, 2024 | 2.3400 | 2.3410 | 2.3380 | 2.3400 | 2.3400 | 9,800 |
Jan 31, 2024 | 2.3500 | 2.3950 | 2.3500 | 2.3700 | 2.3700 | 9,900 |
Jan 30, 2024 | 2.3900 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 54,900 |
Jan 29, 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 48,400 |
Jan 26, 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3750 | 2.3750 | 8,200 |
Jan 25, 2024 | 2.3450 | 2.3700 | 2.3400 | 2.3700 | 2.3700 | 121,700 |
Jan 24, 2024 | 2.4400 | 2.4400 | 2.3900 | 2.3900 | 2.3900 | 96,000 |
Jan 23, 2024 | 2.4060 | 2.4400 | 2.3600 | 2.3900 | 2.3900 | 205,200 |
Jan 22, 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 19,400 |
Jan 19, 2024 | 2.3600 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 20,800 |
Jan 18, 2024 | 2.3800 | 2.4100 | 2.3600 | 2.3600 | 2.3600 | 11,500 |
Jan 17, 2024 | 2.4000 | 2.4300 | 2.3780 | 2.4300 | 2.4300 | 14,900 |
Jan 16, 2024 | 2.4700 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 12,800 |
Jan 12, 2024 | 2.5750 | 2.5800 | 2.5300 | 2.5300 | 2.5300 | 4,100 |
Jan 11, 2024 | 2.6550 | 2.6550 | 2.5340 | 2.5400 | 2.5400 | 12,000 |
Jan 10, 2024 | 2.6600 | 2.6900 | 2.6300 | 2.6370 | 2.6370 | 274,500 |
Jan 09, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5850 | 2.5850 | 6,200 |
Jan 08, 2024 | 2.5900 | 2.6800 | 2.5900 | 2.6500 | 2.6500 | 15,900 |
Jan 05, 2024 | 2.6330 | 2.6650 | 2.6300 | 2.6300 | 2.6300 | 35,000 |
Jan 04, 2024 | 2.6800 | 2.6800 | 2.6450 | 2.6800 | 2.6800 | 8,200 |
Jan 03, 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5850 | 2.5850 | 48,100 |
Jan 02, 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6670 | 2.6670 | 167,900 |
Dec 29, 2023 | 2.8200 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 11,600 |
Dec 28, 2023 | 2.8480 | 2.8500 | 2.8010 | 2.8100 | 2.8100 | 22,100 |
Dec 27, 2023 | 2.8400 | 2.8400 | 2.7540 | 2.7700 | 2.7700 | 19,300 |
Dec 26, 2023 | 2.7200 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 13,000 |
Dec 22, 2023 | 2.8300 | 2.8300 | 2.7000 | 2.7120 | 2.7120 | 19,600 |
Dec 21, 2023 | 2.7700 | 2.7700 | 2.6600 | 2.7600 | 2.7600 | 25,800 |
Dec 20, 2023 | 2.6900 | 2.7890 | 2.6600 | 2.6700 | 2.6700 | 336,400 |
Dec 19, 2023 | 2.7400 | 2.7400 | 2.6500 | 2.6900 | 2.6900 | 44,000 |
Dec 18, 2023 | 2.5100 | 2.6700 | 2.5100 | 2.6700 | 2.6700 | 57,400 |
Dec 15, 2023 | 2.6800 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 33,500 |
Dec 14, 2023 | 2.5900 | 2.6700 | 2.5900 | 2.6500 | 2.6500 | 399,000 |
Dec 13, 2023 | 2.8000 | 2.8000 | 2.5700 | 2.6800 | 2.6800 | 111,800 |
Dec 12, 2023 | 2.7500 | 2.9000 | 2.7500 | 2.8920 | 2.8920 | 25,800 |
Dec 11, 2023 | 2.8210 | 2.9290 | 2.8110 | 2.8310 | 2.8310 | 4,900 |
Dec 08, 2023 | 2.8690 | 2.9300 | 2.8690 | 2.9300 | 2.9300 | 20,700 |
Dec 07, 2023 | 2.8800 | 2.8900 | 2.8380 | 2.8500 | 2.8500 | 33,300 |
Dec 06, 2023 | 2.9500 | 2.9800 | 2.9010 | 2.9010 | 2.9010 | 17,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |