Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.8100 | 1.8200 | 1.6400 | 1.6600 | 1.6600 | 2,450,500 |
May 09, 2024 | 1.6900 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 2,785,900 |
May 08, 2024 | 1.5900 | 1.7000 | 1.5300 | 1.6900 | 1.6900 | 3,418,800 |
May 07, 2024 | 1.5700 | 1.6500 | 1.5650 | 1.6000 | 1.6000 | 1,377,100 |
May 06, 2024 | 1.5700 | 1.6000 | 1.5590 | 1.5900 | 1.5900 | 2,456,300 |
May 03, 2024 | 1.6200 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 2,957,900 |
May 02, 2024 | 1.6000 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 1,542,100 |
May 01, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 2,235,500 |
Apr 30, 2024 | 1.5400 | 1.5750 | 1.5000 | 1.5000 | 1.5000 | 2,508,600 |
Apr 29, 2024 | 1.5300 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 2,560,400 |
Apr 26, 2024 | 1.5300 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 2,284,300 |
Apr 25, 2024 | 1.5500 | 1.5550 | 1.4140 | 1.5100 | 1.5100 | 8,042,900 |
Apr 24, 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 5,436,700 |
Apr 23, 2024 | 1.5600 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 2,133,300 |
Apr 22, 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 2,919,600 |
Apr 19, 2024 | 1.6400 | 1.6750 | 1.6200 | 1.6600 | 1.6600 | 2,395,400 |
Apr 18, 2024 | 1.6400 | 1.7000 | 1.6050 | 1.6500 | 1.6500 | 2,554,800 |
Apr 17, 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 4,227,500 |
Apr 16, 2024 | 1.6200 | 1.6510 | 1.5500 | 1.6200 | 1.6200 | 1,809,300 |
Apr 15, 2024 | 1.7400 | 1.7700 | 1.6400 | 1.6500 | 1.6500 | 2,425,300 |
Apr 12, 2024 | 1.8200 | 1.8400 | 1.7200 | 1.7200 | 1.7200 | 2,345,400 |
Apr 11, 2024 | 1.8400 | 1.8950 | 1.7800 | 1.8600 | 1.8600 | 2,273,300 |
Apr 10, 2024 | 1.8000 | 1.8600 | 1.7320 | 1.8500 | 1.8500 | 2,801,000 |
Apr 09, 2024 | 1.9000 | 1.9650 | 1.8800 | 1.8900 | 1.8900 | 1,855,800 |
Apr 08, 2024 | 1.9400 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 1,811,300 |
Apr 05, 2024 | 1.9100 | 2.0000 | 1.8400 | 1.9500 | 1.9500 | 4,253,900 |
Apr 04, 2024 | 2.0100 | 2.1000 | 1.9400 | 1.9500 | 1.9500 | 2,958,000 |
Apr 03, 2024 | 1.9200 | 2.0400 | 1.8800 | 2.0000 | 2.0000 | 3,218,100 |
Apr 02, 2024 | 1.8900 | 2.0500 | 1.8600 | 1.9400 | 1.9400 | 4,534,300 |
Apr 01, 2024 | 2.2700 | 2.2700 | 2.0650 | 2.0800 | 2.0800 | 2,832,900 |
Mar 28, 2024 | 2.2100 | 2.3100 | 2.1700 | 2.2800 | 2.2800 | 4,171,900 |
Mar 27, 2024 | 1.9200 | 2.2300 | 1.9150 | 2.1900 | 2.1900 | 9,417,000 |
Mar 26, 2024 | 1.9700 | 1.9750 | 1.8800 | 1.8800 | 1.8800 | 3,144,800 |
Mar 25, 2024 | 1.9900 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 3,143,400 |
Mar 22, 2024 | 2.0000 | 2.1100 | 1.9800 | 1.9900 | 1.9900 | 2,595,200 |
Mar 21, 2024 | 1.9600 | 2.0000 | 1.9250 | 1.9800 | 1.9800 | 4,258,800 |
Mar 20, 2024 | 1.9000 | 2.0100 | 1.8700 | 1.9800 | 1.9800 | 6,090,900 |
Mar 19, 2024 | 1.9900 | 2.0300 | 1.9000 | 1.9300 | 1.9300 | 8,200,200 |
Mar 18, 2024 | 2.1100 | 2.1100 | 1.9700 | 2.0100 | 2.0100 | 4,295,600 |
Mar 15, 2024 | 2.0800 | 2.1600 | 2.0100 | 2.1100 | 2.1100 | 6,767,500 |
Mar 14, 2024 | 2.5000 | 2.5000 | 2.0300 | 2.0600 | 2.0600 | 10,426,000 |
Mar 13, 2024 | 2.6200 | 2.8100 | 2.3300 | 2.5200 | 2.5200 | 13,676,700 |
Mar 12, 2024 | 2.7100 | 2.7180 | 2.5300 | 2.5600 | 2.5600 | 5,728,000 |
Mar 11, 2024 | 2.6600 | 2.7450 | 2.6300 | 2.6700 | 2.6700 | 3,607,600 |
Mar 08, 2024 | 2.6000 | 2.7650 | 2.6000 | 2.6600 | 2.6600 | 3,012,600 |
Mar 07, 2024 | 2.5500 | 2.6250 | 2.5500 | 2.5900 | 2.5900 | 1,711,900 |
Mar 06, 2024 | 2.6000 | 2.6600 | 2.5350 | 2.5400 | 2.5400 | 2,424,900 |
Mar 05, 2024 | 2.6700 | 2.7150 | 2.5900 | 2.6000 | 2.6000 | 2,468,200 |
Mar 04, 2024 | 2.6100 | 2.7650 | 2.5500 | 2.6900 | 2.6900 | 3,687,700 |
Mar 01, 2024 | 2.6500 | 2.6500 | 2.5330 | 2.6000 | 2.6000 | 2,197,700 |
Feb 29, 2024 | 2.5500 | 2.6500 | 2.5450 | 2.6000 | 2.6000 | 3,933,900 |
Feb 28, 2024 | 2.5700 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | 1,962,300 |
Feb 27, 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 3,349,300 |
Feb 26, 2024 | 2.5300 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 3,913,900 |
Feb 23, 2024 | 2.5000 | 2.6300 | 2.4450 | 2.5500 | 2.5500 | 2,585,000 |
Feb 22, 2024 | 2.5700 | 2.5700 | 2.4700 | 2.4900 | 2.4900 | 2,558,700 |
Feb 21, 2024 | 2.6100 | 2.6250 | 2.5200 | 2.5700 | 2.5700 | 3,157,700 |
Feb 20, 2024 | 2.6800 | 2.7500 | 2.6400 | 2.6400 | 2.6400 | 2,201,100 |
Feb 16, 2024 | 2.7600 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 2,086,300 |
Feb 15, 2024 | 2.7200 | 2.8300 | 2.7200 | 2.7900 | 2.7900 | 3,553,800 |
Feb 14, 2024 | 2.5900 | 2.6700 | 2.5600 | 2.6700 | 2.6700 | 3,240,800 |
Feb 13, 2024 | 2.6000 | 2.6200 | 2.4900 | 2.5600 | 2.5600 | 3,248,500 |
Feb 12, 2024 | 2.6000 | 2.7700 | 2.6000 | 2.7000 | 2.7000 | 2,276,000 |
Feb 09, 2024 | 2.5600 | 2.6500 | 2.5300 | 2.6200 | 2.6200 | 2,083,900 |
Feb 08, 2024 | 2.5200 | 2.6100 | 2.4700 | 2.5500 | 2.5500 | 2,286,300 |
Feb 07, 2024 | 2.5200 | 2.5400 | 2.4300 | 2.5200 | 2.5200 | 2,730,900 |
Feb 06, 2024 | 2.4000 | 2.5300 | 2.3600 | 2.5100 | 2.5100 | 2,612,900 |
Feb 05, 2024 | 2.4200 | 2.4600 | 2.3600 | 2.4000 | 2.4000 | 3,714,100 |
Feb 02, 2024 | 2.4600 | 2.4800 | 2.3400 | 2.4800 | 2.4800 | 5,243,000 |
Feb 01, 2024 | 2.4300 | 2.5300 | 2.4000 | 2.4800 | 2.4800 | 3,913,000 |
Jan 31, 2024 | 2.5100 | 2.5480 | 2.3800 | 2.3900 | 2.3900 | 3,569,500 |
Jan 30, 2024 | 2.5400 | 2.6000 | 2.4600 | 2.5200 | 2.5200 | 3,555,000 |
Jan 29, 2024 | 2.5000 | 2.5800 | 2.4000 | 2.5500 | 2.5500 | 3,366,300 |
Jan 26, 2024 | 2.4900 | 2.7100 | 2.4900 | 2.5000 | 2.5000 | 5,371,400 |
Jan 25, 2024 | 2.5200 | 2.5790 | 2.4700 | 2.4800 | 2.4800 | 3,075,400 |
Jan 24, 2024 | 2.6900 | 2.6900 | 2.4800 | 2.4900 | 2.4900 | 3,477,000 |
Jan 23, 2024 | 2.7300 | 2.8600 | 2.6400 | 2.6400 | 2.6400 | 4,223,500 |
Jan 22, 2024 | 2.5800 | 2.7400 | 2.5300 | 2.7100 | 2.7100 | 3,631,100 |
Jan 19, 2024 | 2.6700 | 2.6800 | 2.5500 | 2.5500 | 2.5500 | 3,764,600 |
Jan 18, 2024 | 2.6600 | 2.7400 | 2.6300 | 2.6500 | 2.6500 | 4,756,100 |
Jan 17, 2024 | 2.7100 | 2.7400 | 2.6200 | 2.6400 | 2.6400 | 4,023,100 |
Jan 16, 2024 | 2.8400 | 2.9000 | 2.7000 | 2.7600 | 2.7600 | 4,041,700 |
Jan 12, 2024 | 2.9700 | 3.0100 | 2.8400 | 2.8600 | 2.8600 | 6,080,300 |
Jan 11, 2024 | 2.9100 | 2.9400 | 2.8250 | 2.9300 | 2.9300 | 3,499,000 |
Jan 10, 2024 | 2.9400 | 2.9500 | 2.8600 | 2.9500 | 2.9500 | 3,100,000 |
Jan 09, 2024 | 2.8900 | 2.9500 | 2.8000 | 2.9400 | 2.9400 | 6,478,300 |
Jan 08, 2024 | 2.9500 | 2.9900 | 2.8500 | 2.9100 | 2.9100 | 6,964,200 |
Jan 05, 2024 | 2.8700 | 3.0800 | 2.8000 | 2.9700 | 2.9700 | 5,734,300 |
Jan 04, 2024 | 2.9000 | 2.9280 | 2.8200 | 2.8900 | 2.8900 | 9,491,000 |
Jan 03, 2024 | 3.0800 | 3.0900 | 2.8650 | 2.9200 | 2.9200 | 6,507,200 |
Jan 02, 2024 | 3.1100 | 3.2750 | 3.0400 | 3.1600 | 3.1600 | 4,660,300 |
Dec 29, 2023 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 2,605,600 |
Dec 28, 2023 | 3.1700 | 3.2800 | 3.1200 | 3.2700 | 3.2700 | 5,128,800 |
Dec 27, 2023 | 3.1200 | 3.2550 | 3.0400 | 3.1900 | 3.1900 | 4,177,500 |
Dec 26, 2023 | 3.0100 | 3.1950 | 2.9600 | 3.0800 | 3.0800 | 4,036,300 |
Dec 22, 2023 | 3.0000 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 3,846,100 |
Dec 21, 2023 | 2.9500 | 3.0600 | 2.9500 | 3.0500 | 3.0500 | 4,165,900 |
Dec 20, 2023 | 3.0400 | 3.0900 | 2.8800 | 2.8900 | 2.8900 | 5,467,100 |
Dec 19, 2023 | 2.9000 | 3.0700 | 2.8800 | 3.0400 | 3.0400 | 8,296,800 |
Dec 18, 2023 | 3.1000 | 3.1000 | 2.8600 | 2.8900 | 2.8900 | 6,840,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |