Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 1.6500 | 1.9750 | 1.6200 | 1.7300 | 1.7300 | 162,296 |
May 14, 2024 | 1.6000 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 17,107 |
May 13, 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 36,582 |
May 10, 2024 | 1.4900 | 1.5000 | 1.4650 | 1.4900 | 1.4900 | 6,950 |
May 09, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 19,698 |
May 08, 2024 | 1.4700 | 1.4700 | 1.4450 | 1.4500 | 1.4500 | 5,178 |
May 07, 2024 | 1.4750 | 1.4750 | 1.4350 | 1.4600 | 1.4600 | 8,707 |
May 06, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4750 | 1.4750 | 32,392 |
May 03, 2024 | 1.4900 | 1.4900 | 1.4350 | 1.4650 | 1.4650 | 26,801 |
May 02, 2024 | 1.4700 | 1.4850 | 1.4250 | 1.4250 | 1.4250 | 12,610 |
Apr 30, 2024 | 1.4550 | 1.4550 | 1.3700 | 1.4200 | 1.4200 | 14,208 |
Apr 29, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 17,848 |
Apr 26, 2024 | 1.4150 | 1.4150 | 1.3600 | 1.3900 | 1.3900 | 45,796 |
Apr 25, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 17,476 |
Apr 24, 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4000 | 1.4000 | 17,617 |
Apr 23, 2024 | 1.4250 | 1.4250 | 1.3850 | 1.4150 | 1.4150 | 44,506 |
Apr 22, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 22,362 |
Apr 19, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 13,450 |
Apr 18, 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4750 | 1.4750 | 45,686 |
Apr 17, 2024 | 1.4800 | 1.4800 | 1.3700 | 1.4250 | 1.4250 | 50,039 |
Apr 16, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4150 | 1.4150 | 27,009 |
Apr 15, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4950 | 1.4950 | 76,208 |
Apr 12, 2024 | 1.5000 | 1.5150 | 1.4350 | 1.5000 | 1.5000 | 79,407 |
Apr 11, 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 35,315 |
Apr 10, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5050 | 1.5050 | 31,274 |
Apr 09, 2024 | 1.6400 | 1.6400 | 1.4800 | 1.4950 | 1.4950 | 88,851 |
Apr 08, 2024 | 1.6400 | 1.6450 | 1.5700 | 1.5700 | 1.5700 | 58,065 |
Apr 05, 2024 | 1.6150 | 1.6500 | 1.5000 | 1.6150 | 1.6150 | 301,842 |
Apr 04, 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5650 | 1.5650 | 199,402 |
Apr 03, 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 237,844 |
Apr 02, 2024 | 1.5200 | 1.5800 | 1.5050 | 1.5200 | 1.5200 | 79,840 |
Mar 28, 2024 | 1.5600 | 1.5650 | 1.3650 | 1.5050 | 1.5050 | 392,609 |
Mar 27, 2024 | 1.6400 | 1.6400 | 1.5550 | 1.5600 | 1.5600 | 137,032 |
Mar 26, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6200 | 1.6200 | 217,348 |
Mar 25, 2024 | 1.6200 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 516,687 |
Mar 22, 2024 | 1.5000 | 1.6550 | 1.4600 | 1.5450 | 1.5450 | 387,433 |
Mar 21, 2024 | 1.5000 | 1.5500 | 1.3600 | 1.4600 | 1.4600 | 1,219,963 |
Mar 20, 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 45,064 |
Mar 19, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 18,772 |
Mar 18, 2024 | 2.1700 | 2.1700 | 2.0800 | 2.1300 | 2.1300 | 22,284 |
Mar 15, 2024 | 2.1200 | 2.2000 | 2.0100 | 2.1700 | 2.1700 | 64,235 |
Mar 14, 2024 | 2.4500 | 2.6900 | 2.1100 | 2.1200 | 2.1200 | 196,424 |
Mar 13, 2024 | 2.2900 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 28,746 |
Mar 12, 2024 | 2.2400 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 26,326 |
Mar 11, 2024 | 2.2200 | 2.3000 | 2.0800 | 2.2400 | 2.2400 | 82,827 |
Mar 08, 2024 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | 2.2000 | 41,914 |
Mar 07, 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 37,551 |
Mar 06, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3700 | 2.3700 | 24,009 |
Mar 05, 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 24,110 |
Mar 04, 2024 | 2.4500 | 2.4500 | 2.3600 | 2.3700 | 2.3700 | 33,441 |
Mar 01, 2024 | 2.4000 | 2.4700 | 2.3800 | 2.4400 | 2.4400 | 39,072 |
Feb 29, 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3900 | 2.3900 | 83,607 |
Feb 28, 2024 | 2.6000 | 2.6000 | 2.4600 | 2.5000 | 2.5000 | 82,761 |
Feb 27, 2024 | 2.6700 | 2.7400 | 2.5500 | 2.5900 | 2.5900 | 39,280 |
Feb 26, 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6700 | 2.6700 | 39,197 |
Feb 23, 2024 | 2.7000 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 43,107 |
Feb 22, 2024 | 2.8900 | 2.8900 | 2.6400 | 2.6800 | 2.6800 | 71,740 |
Feb 21, 2024 | 2.9800 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 25,382 |
Feb 20, 2024 | 3.1200 | 3.1200 | 2.8900 | 2.9200 | 2.9200 | 86,747 |
Feb 19, 2024 | 2.9900 | 3.1600 | 2.9900 | 3.1000 | 3.1000 | 43,277 |
Feb 16, 2024 | 2.9100 | 3.1000 | 2.9100 | 2.9700 | 2.9700 | 52,200 |
Feb 15, 2024 | 2.8700 | 2.9900 | 2.8700 | 2.8800 | 2.8800 | 35,465 |
Feb 14, 2024 | 2.9200 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 35,387 |
Feb 13, 2024 | 2.8800 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 28,922 |
Feb 12, 2024 | 2.9800 | 3.0000 | 2.8600 | 2.8800 | 2.8800 | 150,561 |
Feb 09, 2024 | 3.2000 | 3.2000 | 2.9000 | 2.9500 | 2.9500 | 175,339 |
Feb 08, 2024 | 3.6300 | 3.7200 | 3.1800 | 3.1800 | 3.1800 | 131,964 |
Feb 07, 2024 | 4.1400 | 4.1400 | 3.6000 | 3.7000 | 3.7000 | 35,666 |
Feb 06, 2024 | 4.0500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 13,466 |
Feb 05, 2024 | 4.1900 | 4.2000 | 3.9700 | 3.9700 | 3.9700 | 17,118 |
Feb 02, 2024 | 4.2500 | 4.2500 | 3.9800 | 4.1500 | 4.1500 | 13,105 |
Feb 01, 2024 | 3.9900 | 4.1700 | 3.9800 | 4.0500 | 4.0500 | 24,906 |
Jan 31, 2024 | 4.2600 | 4.3500 | 3.8900 | 3.9200 | 3.9200 | 58,895 |
Jan 30, 2024 | 4.0000 | 4.4000 | 3.8700 | 4.3200 | 4.3200 | 156,740 |
Jan 29, 2024 | 3.9500 | 3.9500 | 3.6100 | 3.8500 | 3.8500 | 93,313 |
Jan 26, 2024 | 3.5500 | 3.6000 | 3.3300 | 3.4000 | 3.4000 | 41,465 |
Jan 25, 2024 | 3.3500 | 3.5400 | 3.2600 | 3.4600 | 3.4600 | 55,382 |
Jan 24, 2024 | 3.1000 | 3.2800 | 3.0500 | 3.2300 | 3.2300 | 41,030 |
Jan 23, 2024 | 3.1500 | 3.1700 | 2.8200 | 3.0900 | 3.0900 | 60,074 |
Jan 22, 2024 | 2.8800 | 2.9900 | 2.7600 | 2.9500 | 2.9500 | 24,726 |
Jan 19, 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 26,576 |
Jan 18, 2024 | 3.1000 | 3.2000 | 2.8000 | 2.8800 | 2.8800 | 109,551 |
Jan 17, 2024 | 3.4800 | 3.4800 | 2.9000 | 3.0000 | 3.0000 | 109,306 |
Jan 16, 2024 | 3.5000 | 3.6300 | 3.4100 | 3.5000 | 3.5000 | 12,823 |
Jan 15, 2024 | 3.6600 | 3.7500 | 3.3700 | 3.3700 | 3.3700 | 92,857 |
Jan 12, 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0700 | 4.0700 | 4,455 |
Jan 11, 2024 | 4.1100 | 4.1100 | 3.8600 | 3.9500 | 3.9500 | 16,513 |
Jan 10, 2024 | 4.2000 | 4.3500 | 3.8800 | 4.0600 | 4.0600 | 70,417 |
Jan 09, 2024 | 4.8200 | 4.8200 | 4.0200 | 4.1800 | 4.1800 | 66,982 |
Jan 08, 2024 | 4.8400 | 4.8500 | 4.7000 | 4.7500 | 4.7500 | 11,874 |
Jan 05, 2024 | 4.8000 | 4.8400 | 4.6500 | 4.7400 | 4.7400 | 41,606 |
Jan 04, 2024 | 4.5400 | 4.8200 | 4.5300 | 4.8000 | 4.8000 | 72,710 |
Jan 03, 2024 | 4.2300 | 4.5500 | 4.2300 | 4.5000 | 4.5000 | 97,780 |
Jan 02, 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 42,068 |
Dec 29, 2023 | 3.9500 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 18,251 |
Dec 28, 2023 | 3.9900 | 4.0200 | 3.9100 | 3.9100 | 3.9100 | 57,104 |
Dec 27, 2023 | 4.0600 | 4.0600 | 3.8100 | 3.9300 | 3.9300 | 48,769 |
Dec 22, 2023 | 3.9300 | 3.9500 | 3.4900 | 3.7200 | 3.7200 | 44,972 |
Dec 21, 2023 | 3.8500 | 4.0300 | 3.7500 | 3.9200 | 3.9200 | 92,851 |
Dec 20, 2023 | 4.1500 | 4.1500 | 3.7500 | 3.9500 | 3.9500 | 13,983 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |