Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 1.9800 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 1,345,500 |
May 17, 2024 | 2.0300 | 2.0350 | 1.9600 | 1.9600 | 1.9600 | 872,100 |
May 16, 2024 | 2.0900 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 731,200 |
May 15, 2024 | 2.0900 | 2.1100 | 2.0200 | 2.0800 | 2.0800 | 1,194,400 |
May 14, 2024 | 2.0200 | 2.0650 | 2.0100 | 2.0600 | 2.0600 | 870,800 |
May 13, 2024 | 1.9800 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 791,400 |
May 10, 2024 | 2.0900 | 2.1000 | 1.9300 | 1.9400 | 1.9400 | 758,100 |
May 09, 2024 | 2.0400 | 2.1100 | 2.0100 | 2.0900 | 2.0900 | 1,323,900 |
May 08, 2024 | 1.9800 | 2.0790 | 1.9600 | 2.0500 | 2.0500 | 1,536,600 |
May 07, 2024 | 1.9100 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 1,664,500 |
May 06, 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8900 | 1.8900 | 1,162,900 |
May 03, 2024 | 1.8500 | 1.9000 | 1.7850 | 1.8100 | 1.8100 | 990,000 |
May 02, 2024 | 1.7900 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 834,700 |
May 01, 2024 | 1.7000 | 1.7850 | 1.6910 | 1.7600 | 1.7600 | 2,036,700 |
Apr 30, 2024 | 1.7800 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 975,400 |
Apr 29, 2024 | 1.7900 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 980,600 |
Apr 26, 2024 | 1.7600 | 1.7950 | 1.7500 | 1.7700 | 1.7700 | 585,700 |
Apr 25, 2024 | 1.8000 | 1.8700 | 1.7400 | 1.7600 | 1.7600 | 848,100 |
Apr 24, 2024 | 1.7700 | 1.8300 | 1.7400 | 1.8200 | 1.8200 | 1,178,200 |
Apr 23, 2024 | 1.7300 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 1,116,300 |
Apr 22, 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 963,000 |
Apr 19, 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7500 | 1.7500 | 1,644,900 |
Apr 18, 2024 | 1.8000 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 1,358,000 |
Apr 17, 2024 | 1.7400 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 1,998,400 |
Apr 16, 2024 | 1.8000 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 2,479,800 |
Apr 15, 2024 | 2.0100 | 2.0100 | 1.8000 | 1.8100 | 1.8100 | 3,420,800 |
Apr 12, 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 1,403,200 |
Apr 11, 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 1,155,000 |
Apr 10, 2024 | 2.0900 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 1,370,500 |
Apr 09, 2024 | 2.1100 | 2.1600 | 2.0700 | 2.1500 | 2.1500 | 1,319,500 |
Apr 08, 2024 | 2.1000 | 2.1190 | 2.0600 | 2.1000 | 2.1000 | 1,500,400 |
Apr 05, 2024 | 2.0600 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 1,233,700 |
Apr 04, 2024 | 2.1600 | 2.1750 | 2.0550 | 2.0800 | 2.0800 | 1,468,800 |
Apr 03, 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 1,219,800 |
Apr 02, 2024 | 2.2200 | 2.2500 | 2.1250 | 2.1600 | 2.1600 | 1,931,100 |
Apr 01, 2024 | 2.5500 | 2.5700 | 2.2200 | 2.2500 | 2.2500 | 3,337,600 |
Mar 28, 2024 | 2.5700 | 2.6700 | 2.5250 | 2.5500 | 2.5500 | 2,518,100 |
Mar 27, 2024 | 2.5300 | 2.5600 | 2.4700 | 2.5500 | 2.5500 | 1,130,300 |
Mar 26, 2024 | 2.5300 | 2.6000 | 2.5000 | 2.5100 | 2.5100 | 1,838,500 |
Mar 25, 2024 | 2.4200 | 2.5400 | 2.4200 | 2.4900 | 2.4900 | 1,924,600 |
Mar 22, 2024 | 2.4700 | 2.4750 | 2.3900 | 2.3900 | 2.3900 | 846,700 |
Mar 21, 2024 | 2.4500 | 2.4800 | 2.3850 | 2.4700 | 2.4700 | 1,765,500 |
Mar 20, 2024 | 2.3400 | 2.4500 | 2.3100 | 2.4200 | 2.4200 | 1,795,600 |
Mar 19, 2024 | 2.1900 | 2.4000 | 2.1900 | 2.3600 | 2.3600 | 1,862,300 |
Mar 18, 2024 | 2.2100 | 2.2400 | 2.1700 | 2.2100 | 2.2100 | 899,100 |
Mar 15, 2024 | 2.1700 | 2.2300 | 2.1450 | 2.2100 | 2.2100 | 2,297,800 |
Mar 14, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 1,123,400 |
Mar 13, 2024 | 2.1400 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 827,800 |
Mar 12, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 998,000 |
Mar 11, 2024 | 2.2400 | 2.3000 | 2.1950 | 2.2000 | 2.2000 | 941,600 |
Mar 08, 2024 | 2.2700 | 2.3600 | 2.2400 | 2.2400 | 2.2400 | 1,127,400 |
Mar 07, 2024 | 2.2000 | 2.2400 | 2.1600 | 2.2200 | 2.2200 | 623,200 |
Mar 06, 2024 | 2.2000 | 2.2300 | 2.1450 | 2.1700 | 2.1700 | 729,300 |
Mar 05, 2024 | 2.1300 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 2,089,000 |
Mar 04, 2024 | 2.2600 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 882,600 |
Mar 01, 2024 | 2.1800 | 2.2600 | 2.1400 | 2.2500 | 2.2500 | 1,376,800 |
Feb 29, 2024 | 2.1800 | 2.2400 | 2.1500 | 2.1900 | 2.1900 | 871,000 |
Feb 28, 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 786,700 |
Feb 27, 2024 | 2.2400 | 2.2700 | 2.1900 | 2.2300 | 2.2300 | 716,000 |
Feb 26, 2024 | 2.1500 | 2.2200 | 2.1500 | 2.2100 | 2.2100 | 1,043,100 |
Feb 23, 2024 | 2.1600 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 1,807,000 |
Feb 22, 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 1,106,800 |
Feb 21, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 934,200 |
Feb 20, 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 764,200 |
Feb 16, 2024 | 2.2700 | 2.2800 | 2.2150 | 2.2600 | 2.2600 | 949,400 |
Feb 15, 2024 | 2.2900 | 2.3400 | 2.2500 | 2.2900 | 2.2900 | 1,070,300 |
Feb 14, 2024 | 2.2200 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 710,800 |
Feb 13, 2024 | 2.2800 | 2.2900 | 2.1550 | 2.1700 | 2.1700 | 1,197,300 |
Feb 12, 2024 | 2.3300 | 2.4200 | 2.2800 | 2.4000 | 2.4000 | 1,299,500 |
Feb 09, 2024 | 2.2300 | 2.3250 | 2.2000 | 2.3200 | 2.3200 | 1,126,300 |
Feb 08, 2024 | 2.1700 | 2.2400 | 2.1500 | 2.2100 | 2.2100 | 686,700 |
Feb 07, 2024 | 2.1900 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 616,100 |
Feb 06, 2024 | 2.1100 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 1,070,600 |
Feb 05, 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 1,430,700 |
Feb 02, 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 753,500 |
Feb 01, 2024 | 2.3100 | 2.3600 | 2.1700 | 2.3100 | 2.3100 | 2,331,000 |
Jan 31, 2024 | 2.3400 | 2.4000 | 2.2600 | 2.2600 | 2.2600 | 1,062,200 |
Jan 30, 2024 | 2.4100 | 2.4280 | 2.3300 | 2.3700 | 2.3700 | 787,600 |
Jan 29, 2024 | 2.2800 | 2.4600 | 2.2700 | 2.4500 | 2.4500 | 1,380,200 |
Jan 26, 2024 | 2.3200 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 680,700 |
Jan 25, 2024 | 2.3200 | 2.3380 | 2.2500 | 2.3000 | 2.3000 | 766,000 |
Jan 24, 2024 | 2.3300 | 2.4300 | 2.2700 | 2.2900 | 2.2900 | 1,611,700 |
Jan 23, 2024 | 2.3000 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 1,294,900 |
Jan 22, 2024 | 2.1100 | 2.2900 | 2.1100 | 2.2800 | 2.2800 | 1,782,800 |
Jan 19, 2024 | 2.1000 | 2.1150 | 1.9900 | 2.1100 | 2.1100 | 1,662,100 |
Jan 18, 2024 | 2.0900 | 2.1100 | 2.0200 | 2.0700 | 2.0700 | 1,137,900 |
Jan 17, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 1,124,900 |
Jan 16, 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 1,030,800 |
Jan 12, 2024 | 2.2100 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 1,119,000 |
Jan 11, 2024 | 2.2700 | 2.2700 | 2.1500 | 2.1800 | 2.1800 | 1,446,800 |
Jan 10, 2024 | 2.2500 | 2.3300 | 2.2100 | 2.2400 | 2.2400 | 1,576,100 |
Jan 09, 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 938,400 |
Jan 08, 2024 | 2.2500 | 2.3600 | 2.2400 | 2.3300 | 2.3300 | 1,054,900 |
Jan 05, 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 1,357,700 |
Jan 04, 2024 | 2.3400 | 2.3650 | 2.2900 | 2.3200 | 2.3200 | 951,100 |
Jan 03, 2024 | 2.3900 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 1,324,100 |
Jan 02, 2024 | 2.4600 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 1,402,300 |
Dec 29, 2023 | 2.5400 | 2.5700 | 2.4500 | 2.4700 | 2.4700 | 1,478,200 |
Dec 28, 2023 | 2.3800 | 2.5700 | 2.3700 | 2.5600 | 2.5600 | 2,270,500 |
Dec 27, 2023 | 2.4500 | 2.4800 | 2.3750 | 2.3900 | 2.3900 | 2,007,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |