Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.9900 | 1.9900 | 1.8200 | 1.8900 | 1.8900 | 184,329 |
May 20, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
May 17, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 204,900 |
May 16, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
May 15, 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1200 | 2.1200 | 264,200 |
May 14, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 131,600 |
May 13, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 134,800 |
May 10, 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 209,200 |
May 09, 2024 | 2.1200 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 464,200 |
May 08, 2024 | 2.0400 | 2.3200 | 2.0400 | 2.0800 | 2.0800 | 3,433,200 |
May 07, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
May 03, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 548,400 |
May 02, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Apr 30, 2024 | 2.0800 | 2.2600 | 2.0800 | 2.1200 | 2.1200 | 17,919,800 |
Apr 29, 2024 | 1.8600 | 2.2200 | 1.8500 | 2.1000 | 2.1000 | 3,407,000 |
Apr 26, 2024 | 1.6900 | 1.8400 | 1.6900 | 1.8000 | 1.8000 | 257,900 |
Apr 25, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 51,100 |
Apr 24, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Apr 23, 2024 | 1.6300 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 72,800 |
Apr 22, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 124,100 |
Apr 19, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Apr 18, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Apr 17, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Apr 11, 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 138,200 |
Apr 10, 2024 | 1.9100 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 327,200 |
Apr 09, 2024 | 1.8700 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 631,900 |
Apr 05, 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 1,029,600 |
Apr 04, 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 822,200 |
Apr 03, 2024 | 2.0000 | 2.4000 | 2.0000 | 2.1000 | 2.1000 | 6,223,000 |
Apr 02, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 620,500 |
Apr 01, 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0400 | 2.0400 | 432,100 |
Mar 29, 2024 | 2.1200 | 2.1400 | 2.0000 | 2.0200 | 2.0200 | 615,700 |
Mar 28, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Mar 27, 2024 | 2.1800 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 1,558,600 |
Mar 26, 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 608,300 |
Mar 25, 2024 | 2.3200 | 2.3800 | 2.0800 | 2.2200 | 2.2200 | 2,894,800 |
Mar 22, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Mar 21, 2024 | 2.2400 | 2.6400 | 2.1200 | 2.2600 | 2.2600 | 25,753,100 |
Mar 20, 2024 | 2.4200 | 2.4400 | 2.0800 | 2.1800 | 2.1800 | 4,090,700 |
Mar 19, 2024 | 2.0400 | 2.5400 | 1.9900 | 2.3000 | 2.3000 | 39,429,600 |
Mar 18, 2024 | 2.3400 | 2.5600 | 1.9900 | 2.0200 | 2.0200 | 30,566,200 |
Mar 15, 2024 | 1.9200 | 2.1400 | 1.8100 | 2.1400 | 2.1400 | 16,930,100 |
Mar 14, 2024 | 1.2700 | 1.6400 | 1.2700 | 1.6400 | 1.6400 | 3,066,600 |
Mar 13, 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 72,400 |
Mar 12, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Mar 11, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 120,500 |
Mar 08, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 5,100 |
Mar 07, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 27,700 |
Mar 06, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 26,800 |
Mar 05, 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 32,200 |
Mar 04, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 47,500 |
Mar 01, 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 190,600 |
Feb 29, 2024 | 1.2300 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 186,200 |
Feb 28, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 216,400 |
Feb 27, 2024 | 1.2900 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 55,100 |
Feb 23, 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 96,200 |
Feb 22, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 39,000 |
Feb 21, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 90,400 |
Feb 20, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 114,500 |
Feb 19, 2024 | 1.3000 | 1.5100 | 1.3000 | 1.3300 | 1.3300 | 1,120,500 |
Feb 16, 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 17,300 |
Feb 15, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 46,400 |
Feb 14, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 27,100 |
Feb 13, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 28,200 |
Feb 12, 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 19,200 |
Feb 09, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 24,600 |
Feb 08, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 3,000 |
Feb 07, 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 29,400 |
Feb 06, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 89,100 |
Feb 05, 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 151,100 |
Feb 02, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 38,400 |
Feb 01, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 37,900 |
Jan 31, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 55,100 |
Jan 30, 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 179,800 |
Jan 29, 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 19,300 |
Jan 26, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 17,300 |
Jan 25, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 11,200 |
Jan 24, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 127,900 |
Jan 23, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 116,400 |
Jan 22, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 21,400 |
Jan 19, 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 35,400 |
Jan 18, 2024 | 1.3200 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 65,700 |
Jan 17, 2024 | 1.3600 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 57,800 |
Jan 16, 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 71,300 |
Jan 15, 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 22,700 |
Jan 12, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 86,900 |
Jan 11, 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 32,100 |
Jan 10, 2024 | 1.4100 | 1.4100 | 1.2800 | 1.3200 | 1.3200 | 117,000 |
Jan 09, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 99,900 |
Jan 08, 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3000 | 1.3000 | 140,700 |
Jan 05, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 29,600 |
Jan 04, 2024 | 1.2000 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 84,900 |
Jan 03, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 38,800 |
Dec 28, 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 21,800 |
Dec 27, 2023 | 1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 28,200 |
Dec 26, 2023 | 1.1600 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 71,800 |
Dec 25, 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 21,800 |
Dec 22, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 27,500 |
Dec 21, 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 16,400 |
Dec 20, 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 131,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |