Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.9903 | 1.9903 | 1.8900 | 1.9600 | 1.9600 | 6,187 |
May 02, 2024 | 1.9000 | 2.0500 | 1.8500 | 2.0300 | 2.0300 | 17,800 |
May 01, 2024 | 1.9070 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 20,600 |
Apr 30, 2024 | 1.9850 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 6,300 |
Apr 29, 2024 | 2.0100 | 2.0680 | 1.9000 | 1.9000 | 1.9000 | 5,000 |
Apr 26, 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 6,800 |
Apr 25, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 2,100 |
Apr 24, 2024 | 2.0300 | 2.0520 | 2.0200 | 2.0200 | 2.0200 | 4,100 |
Apr 23, 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 800 |
Apr 22, 2024 | 2.0140 | 2.0150 | 1.9400 | 2.0150 | 2.0150 | 8,500 |
Apr 19, 2024 | 2.0290 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 12,000 |
Apr 18, 2024 | 2.0600 | 2.0900 | 1.9100 | 1.9600 | 1.9600 | 30,900 |
Apr 17, 2024 | 2.0800 | 2.1100 | 2.0590 | 2.0900 | 2.0900 | 3,700 |
Apr 16, 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1200 | 2.1200 | 6,100 |
Apr 15, 2024 | 2.1600 | 2.1800 | 2.0800 | 2.0900 | 2.0900 | 5,300 |
Apr 12, 2024 | 2.1410 | 2.1900 | 2.0500 | 2.1600 | 2.1600 | 26,200 |
Apr 11, 2024 | 1.9500 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 62,400 |
Apr 10, 2024 | 1.8200 | 1.9900 | 1.8000 | 1.9000 | 1.9000 | 18,600 |
Apr 09, 2024 | 1.9400 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 1,900 |
Apr 08, 2024 | 1.9900 | 2.0300 | 1.8900 | 1.8900 | 1.8900 | 16,500 |
Apr 05, 2024 | 1.7260 | 2.0600 | 1.7260 | 2.0090 | 2.0090 | 88,000 |
Apr 04, 2024 | 1.8000 | 1.9300 | 1.8000 | 1.8780 | 1.8780 | 35,600 |
Apr 03, 2024 | 1.7750 | 1.8660 | 1.7650 | 1.8100 | 1.8100 | 5,300 |
Apr 02, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 3,300 |
Apr 01, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 8,500 |
Mar 28, 2024 | 1.6500 | 1.8500 | 1.5600 | 1.7500 | 1.7500 | 39,000 |
Mar 27, 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 11,800 |
Mar 26, 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6910 | 1.6910 | 4,700 |
Mar 25, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 7,600 |
Mar 22, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 2,100 |
Mar 21, 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 15,200 |
Mar 20, 2024 | 1.6830 | 1.6900 | 1.6200 | 1.6480 | 1.6480 | 12,100 |
Mar 19, 2024 | 1.6000 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 13,300 |
Mar 18, 2024 | 1.6600 | 1.7300 | 1.5900 | 1.6300 | 1.6300 | 9,100 |
Mar 15, 2024 | 1.8000 | 1.8000 | 1.5700 | 1.6800 | 1.6800 | 20,800 |
Mar 14, 2024 | 1.7300 | 1.7600 | 1.6800 | 1.7450 | 1.7450 | 1,100 |
Mar 13, 2024 | 1.7800 | 1.9900 | 1.6550 | 1.7300 | 1.7300 | 8,500 |
Mar 12, 2024 | 1.8100 | 1.9100 | 1.5700 | 1.7800 | 1.7800 | 60,500 |
Mar 11, 2024 | 1.8800 | 1.9200 | 1.7870 | 1.8500 | 1.8500 | 12,900 |
Mar 08, 2024 | 1.9250 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 5,200 |
Mar 07, 2024 | 1.8900 | 1.9900 | 1.8200 | 1.9800 | 1.9800 | 21,800 |
Mar 06, 2024 | 1.8960 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 5,200 |
Mar 05, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.9000 | 1.9000 | 6,000 |
Mar 04, 2024 | 1.8700 | 1.9510 | 1.8700 | 1.8710 | 1.8710 | 4,700 |
Mar 01, 2024 | 2.0000 | 2.0000 | 1.9150 | 1.9150 | 1.9150 | 6,000 |
Feb 29, 2024 | 1.9900 | 2.0500 | 1.9200 | 1.9900 | 1.9900 | 5,700 |
Feb 28, 2024 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | 2.0100 | 1,800 |
Feb 27, 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 13,400 |
Feb 26, 2024 | 1.9500 | 2.0500 | 1.8600 | 1.9500 | 1.9500 | 23,400 |
Feb 23, 2024 | 1.7500 | 1.9900 | 1.7100 | 1.9500 | 1.9500 | 63,400 |
Feb 22, 2024 | 1.7700 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 12,700 |
Feb 21, 2024 | 1.7900 | 1.7920 | 1.7600 | 1.7900 | 1.7900 | 7,600 |
Feb 20, 2024 | 1.8500 | 1.9000 | 1.7400 | 1.7750 | 1.7750 | 8,500 |
Feb 16, 2024 | 1.7900 | 1.8500 | 1.7330 | 1.8300 | 1.8300 | 8,100 |
Feb 15, 2024 | 1.7900 | 1.8500 | 1.7610 | 1.8400 | 1.8400 | 20,700 |
Feb 14, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 5,500 |
Feb 13, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 8,600 |
Feb 12, 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 4,700 |
Feb 09, 2024 | 1.7830 | 1.7830 | 1.6990 | 1.7500 | 1.7500 | 11,000 |
Feb 08, 2024 | 1.7500 | 1.7900 | 1.6800 | 1.6800 | 1.6800 | 19,300 |
Feb 07, 2024 | 1.7900 | 1.7900 | 1.7250 | 1.7350 | 1.7350 | 40,000 |
Feb 06, 2024 | 1.7700 | 1.7900 | 1.7550 | 1.7820 | 1.7820 | 6,500 |
Feb 05, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 8,800 |
Feb 02, 2024 | 1.7100 | 1.8100 | 1.7100 | 1.7800 | 1.7800 | 11,600 |
Feb 01, 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 20,400 |
Jan 31, 2024 | 1.7500 | 1.8090 | 1.7100 | 1.7300 | 1.7300 | 12,300 |
Jan 30, 2024 | 1.8000 | 1.8100 | 1.7350 | 1.8100 | 1.8100 | 18,300 |
Jan 29, 2024 | 1.8070 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 23,000 |
Jan 26, 2024 | 1.8630 | 1.8630 | 1.8000 | 1.8150 | 1.8150 | 5,800 |
Jan 25, 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8150 | 1.8150 | 15,000 |
Jan 24, 2024 | 1.9400 | 1.9400 | 1.8290 | 1.9000 | 1.9000 | 1,400 |
Jan 23, 2024 | 1.8400 | 1.9060 | 1.8000 | 1.9060 | 1.9060 | 13,200 |
Jan 22, 2024 | 1.7880 | 1.8990 | 1.7880 | 1.8200 | 1.8200 | 7,600 |
Jan 19, 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 8,900 |
Jan 18, 2024 | 1.8500 | 1.8780 | 1.7600 | 1.7800 | 1.7800 | 13,200 |
Jan 17, 2024 | 1.9320 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 24,700 |
Jan 16, 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 6,600 |
Jan 12, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9580 | 1.9580 | 3,600 |
Jan 11, 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 3,100 |
Jan 10, 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 2,800 |
Jan 09, 2024 | 2.0350 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 8,900 |
Jan 08, 2024 | 2.0100 | 2.0770 | 1.8500 | 2.0250 | 2.0250 | 115,700 |
Jan 05, 2024 | 2.2050 | 2.2200 | 1.9600 | 2.0500 | 2.0500 | 34,300 |
Jan 04, 2024 | 2.1100 | 2.3000 | 2.1000 | 2.1200 | 2.1200 | 31,000 |
Jan 03, 2024 | 1.9200 | 2.3400 | 1.9200 | 2.2700 | 2.2700 | 114,600 |
Jan 02, 2024 | 1.8720 | 1.9700 | 1.8720 | 1.9500 | 1.9500 | 25,200 |
Dec 29, 2023 | 1.9400 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 16,000 |
Dec 28, 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 10,100 |
Dec 27, 2023 | 1.9400 | 2.0000 | 1.8300 | 1.8980 | 1.8980 | 29,200 |
Dec 26, 2023 | 1.9700 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 6,800 |
Dec 22, 2023 | 1.9800 | 2.0700 | 1.9500 | 1.9950 | 1.9950 | 24,900 |
Dec 21, 2023 | 1.9100 | 2.0800 | 1.8590 | 2.0100 | 2.0100 | 67,600 |
Dec 20, 2023 | 1.8100 | 1.9500 | 1.8100 | 1.9410 | 1.9410 | 21,300 |
Dec 19, 2023 | 1.8830 | 1.9100 | 1.8100 | 1.8350 | 1.8350 | 7,900 |
Dec 18, 2023 | 1.8620 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 7,500 |
Dec 15, 2023 | 1.9400 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 8,600 |
Dec 14, 2023 | 1.8100 | 1.9700 | 1.7300 | 1.9200 | 1.9200 | 32,300 |
Dec 13, 2023 | 1.8200 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 6,000 |
Dec 12, 2023 | 1.8200 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 8,500 |
Dec 11, 2023 | 1.8900 | 1.9650 | 1.8000 | 1.8300 | 1.8300 | 18,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |