Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.0300 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 2,047,509 |
May 01, 2024 | 1.9850 | 2.0300 | 1.9750 | 2.0100 | 2.0100 | 1,202,990 |
Apr 30, 2024 | 2.0300 | 2.0650 | 2.0100 | 2.0500 | 2.0500 | 1,309,036 |
Apr 29, 2024 | 2.0400 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 2,061,681 |
Apr 26, 2024 | 2.0400 | 2.0600 | 1.9900 | 1.9900 | 1.9900 | 1,884,478 |
Apr 24, 2024 | 2.0600 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 938,327 |
Apr 23, 2024 | 2.0100 | 2.0400 | 1.9975 | 2.0400 | 2.0400 | 1,052,664 |
Apr 22, 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9750 | 1.9750 | 1,515,091 |
Apr 19, 2024 | 2.0100 | 2.0350 | 1.9450 | 1.9450 | 1.9450 | 1,771,641 |
Apr 18, 2024 | 2.0300 | 2.0750 | 2.0300 | 2.0600 | 2.0600 | 801,832 |
Apr 17, 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 836,390 |
Apr 16, 2024 | 2.1100 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 1,289,846 |
Apr 15, 2024 | 2.1200 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 1,208,939 |
Apr 12, 2024 | 2.1500 | 2.1800 | 2.1250 | 2.1500 | 2.1500 | 744,109 |
Apr 11, 2024 | 2.1700 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 1,174,841 |
Apr 10, 2024 | 2.2400 | 2.2600 | 2.2150 | 2.2500 | 2.2500 | 1,024,514 |
Apr 09, 2024 | 2.2600 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 842,512 |
Apr 08, 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 1,750,835 |
Apr 05, 2024 | 2.1100 | 2.1800 | 2.0950 | 2.1800 | 2.1800 | 1,006,652 |
Apr 04, 2024 | 2.1100 | 2.1750 | 2.1100 | 2.1500 | 2.1500 | 564,036 |
Apr 03, 2024 | 2.1100 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 1,668,083 |
Apr 02, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 1,640,360 |
Mar 28, 2024 | 2.1500 | 2.1950 | 2.1400 | 2.1900 | 2.1900 | 1,108,859 |
Mar 27, 2024 | 2.1200 | 2.2200 | 2.1100 | 2.1400 | 2.1400 | 1,793,957 |
Mar 26, 2024 | 2.1000 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 6,338,523 |
Mar 25, 2024 | 2.1500 | 2.1600 | 2.0900 | 2.1200 | 2.1200 | 2,646,839 |
Mar 22, 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 1,118,356 |
Mar 21, 2024 | 2.1900 | 2.2400 | 2.1650 | 2.2000 | 2.2000 | 2,071,350 |
Mar 20, 2024 | 2.2100 | 2.2500 | 2.1150 | 2.1400 | 2.1400 | 1,883,237 |
Mar 19, 2024 | 2.3700 | 2.3900 | 2.1700 | 2.1900 | 2.1900 | 2,478,168 |
Mar 18, 2024 | 2.3100 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 1,183,680 |
Mar 15, 2024 | 2.3000 | 2.3500 | 2.2200 | 2.3300 | 2.3300 | 2,641,536 |
Mar 14, 2024 | 2.5100 | 2.5100 | 2.3000 | 2.3200 | 2.3200 | 2,344,276 |
Mar 13, 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 1,851,249 |
Mar 12, 2024 | 2.4200 | 2.5200 | 2.4050 | 2.4800 | 2.4800 | 3,173,551 |
Mar 11, 2024 | 2.3900 | 2.4350 | 2.3700 | 2.4000 | 2.4000 | 1,306,415 |
Mar 08, 2024 | 2.3000 | 2.4100 | 2.2700 | 2.3900 | 2.3900 | 3,030,795 |
Mar 07, 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 1,609,829 |
Mar 06, 2024 | 2.2300 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 1,564,337 |
Mar 05, 2024 | 2.2200 | 2.2500 | 2.1600 | 2.2400 | 2.2400 | 1,531,840 |
Mar 04, 2024 | 2.2700 | 2.3000 | 2.1400 | 2.2100 | 2.2100 | 2,194,703 |
Mar 01, 2024 | 2.2500 | 2.2500 | 2.1550 | 2.2000 | 2.2000 | 2,227,886 |
Feb 29, 2024 | 2.1000 | 2.2800 | 2.0800 | 2.2800 | 2.2800 | 3,585,967 |
Feb 28, 2024 | 2.0200 | 2.1900 | 2.0100 | 2.1300 | 2.1300 | 6,081,790 |
Feb 27, 2024 | 2.0100 | 2.0300 | 1.9350 | 1.9850 | 1.9850 | 1,765,142 |
Feb 26, 2024 | 2.0200 | 2.0450 | 2.0000 | 2.0200 | 2.0200 | 1,193,884 |
Feb 23, 2024 | 1.9800 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 968,364 |
Feb 22, 2024 | 1.9700 | 1.9850 | 1.9350 | 1.9700 | 1.9700 | 1,113,713 |
Feb 21, 2024 | 1.9700 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 1,621,766 |
Feb 20, 2024 | 1.9600 | 2.0100 | 1.9150 | 1.9950 | 1.9950 | 1,024,798 |
Feb 19, 2024 | 2.0000 | 2.0300 | 1.9600 | 1.9650 | 1.9650 | 1,319,872 |
Feb 16, 2024 | 1.9950 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 1,436,939 |
Feb 15, 2024 | 1.9900 | 1.9900 | 1.9050 | 1.9650 | 1.9650 | 1,033,896 |
Feb 14, 2024 | 1.9250 | 1.9300 | 1.8150 | 1.9250 | 1.9250 | 2,159,670 |
Feb 13, 2024 | 1.9600 | 2.0200 | 1.9450 | 1.9700 | 1.9700 | 2,137,136 |
Feb 12, 2024 | 1.9450 | 1.9700 | 1.9250 | 1.9400 | 1.9400 | 860,724 |
Feb 09, 2024 | 1.9300 | 1.9400 | 1.8850 | 1.9200 | 1.9200 | 1,211,189 |
Feb 08, 2024 | 1.9450 | 1.9450 | 1.9050 | 1.9350 | 1.9350 | 820,080 |
Feb 07, 2024 | 1.9100 | 1.9450 | 1.9050 | 1.9300 | 1.9300 | 1,204,820 |
Feb 06, 2024 | 1.8600 | 1.9350 | 1.8500 | 1.8750 | 1.8750 | 1,029,279 |
Feb 05, 2024 | 1.9400 | 1.9625 | 1.8800 | 1.8800 | 1.8800 | 1,296,378 |
Feb 02, 2024 | 1.9000 | 1.9750 | 1.8900 | 1.9750 | 1.9750 | 2,471,571 |
Feb 01, 2024 | 1.8700 | 1.8925 | 1.8350 | 1.8700 | 1.8700 | 1,300,456 |
Jan 31, 2024 | 1.9050 | 1.9475 | 1.8800 | 1.9050 | 1.9050 | 1,809,287 |
Jan 30, 2024 | 1.8400 | 1.9125 | 1.8350 | 1.9050 | 1.9050 | 1,864,259 |
Jan 29, 2024 | 1.8100 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 1,780,206 |
Jan 25, 2024 | 1.8600 | 1.8600 | 1.7750 | 1.8000 | 1.8000 | 1,400,761 |
Jan 24, 2024 | 1.8500 | 1.8900 | 1.7975 | 1.8500 | 1.8500 | 2,353,305 |
Jan 23, 2024 | 1.7900 | 1.9200 | 1.7800 | 1.8500 | 1.8500 | 4,156,371 |
Jan 22, 2024 | 1.6000 | 1.7400 | 1.5425 | 1.7400 | 1.7400 | 3,171,780 |
Jan 19, 2024 | 1.5700 | 1.5900 | 1.5650 | 1.5850 | 1.5850 | 630,048 |
Jan 18, 2024 | 1.5150 | 1.5775 | 1.5150 | 1.5400 | 1.5400 | 1,394,431 |
Jan 17, 2024 | 1.5100 | 1.5450 | 1.4975 | 1.5350 | 1.5350 | 906,225 |
Jan 16, 2024 | 1.5000 | 1.5200 | 1.4750 | 1.5150 | 1.5150 | 1,107,708 |
Jan 15, 2024 | 1.5650 | 1.5650 | 1.5200 | 1.5250 | 1.5250 | 193,886 |
Jan 12, 2024 | 1.5750 | 1.5950 | 1.5650 | 1.5700 | 1.5700 | 520,202 |
Jan 11, 2024 | 1.6250 | 1.6250 | 1.5800 | 1.6000 | 1.6000 | 1,019,398 |
Jan 10, 2024 | 1.5900 | 1.6075 | 1.5600 | 1.5850 | 1.5850 | 414,331 |
Jan 09, 2024 | 1.5700 | 1.6100 | 1.5700 | 1.5750 | 1.5750 | 902,669 |
Jan 08, 2024 | 1.6100 | 1.6100 | 1.5250 | 1.5350 | 1.5350 | 939,972 |
Jan 05, 2024 | 1.6350 | 1.6400 | 1.5875 | 1.6150 | 1.6150 | 1,073,704 |
Jan 04, 2024 | 1.6000 | 1.6275 | 1.5750 | 1.6200 | 1.6200 | 1,040,038 |
Jan 03, 2024 | 1.6750 | 1.6750 | 1.6200 | 1.6250 | 1.6250 | 878,234 |
Jan 02, 2024 | 1.6500 | 1.6975 | 1.6450 | 1.6850 | 1.6850 | 761,674 |
Dec 29, 2023 | 1.6700 | 1.6875 | 1.6450 | 1.6550 | 1.6550 | 477,821 |
Dec 28, 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 949,217 |
Dec 27, 2023 | 1.6400 | 1.6600 | 1.6025 | 1.6150 | 1.6150 | 476,142 |
Dec 22, 2023 | 1.6150 | 1.6200 | 1.5850 | 1.6000 | 1.6000 | 493,250 |
Dec 21, 2023 | 1.6100 | 1.6450 | 1.5900 | 1.6050 | 1.6050 | 1,677,761 |
Dec 20, 2023 | 1.6750 | 1.6750 | 1.6150 | 1.6300 | 1.6300 | 1,301,041 |
Dec 19, 2023 | 1.6300 | 1.6775 | 1.6100 | 1.6500 | 1.6500 | 2,011,064 |
Dec 18, 2023 | 1.5600 | 1.6250 | 1.5250 | 1.6200 | 1.6200 | 1,166,194 |
Dec 15, 2023 | 1.5800 | 1.6000 | 1.5475 | 1.5650 | 1.5650 | 2,528,209 |
Dec 14, 2023 | 1.5850 | 1.6350 | 1.5600 | 1.5750 | 1.5750 | 1,749,030 |
Dec 13, 2023 | 1.4600 | 1.5450 | 1.4600 | 1.5450 | 1.5450 | 1,336,821 |
Dec 12, 2023 | 1.5050 | 1.5100 | 1.4600 | 1.4650 | 1.4650 | 837,618 |
Dec 11, 2023 | 1.5300 | 1.5525 | 1.4700 | 1.4800 | 1.4800 | 925,766 |
Dec 08, 2023 | 1.5350 | 1.5350 | 1.4600 | 1.5150 | 1.5150 | 1,267,860 |
Dec 07, 2023 | 1.5050 | 1.5700 | 1.5050 | 1.5500 | 1.5500 | 1,944,237 |
Dec 06, 2023 | 1.3500 | 1.5200 | 1.3500 | 1.5200 | 1.5200 | 2,996,785 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |