Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.7900 | 1.8800 | 1.7500 | 1.8500 | 1.8500 | 801,703 |
May 01, 2024 | 1.7400 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 1,292,300 |
Apr 30, 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 819,700 |
Apr 29, 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 933,000 |
Apr 26, 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 870,200 |
Apr 25, 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 894,000 |
Apr 24, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 712,900 |
Apr 23, 2024 | 1.8000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 1,345,200 |
Apr 22, 2024 | 1.7200 | 1.8400 | 1.6900 | 1.7800 | 1.7800 | 1,319,000 |
Apr 19, 2024 | 1.7600 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 2,009,800 |
Apr 18, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 1,086,000 |
Apr 17, 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 1,521,100 |
Apr 16, 2024 | 1.8500 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 1,836,700 |
Apr 15, 2024 | 1.9000 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 1,773,700 |
Apr 12, 2024 | 2.0200 | 2.0500 | 1.8700 | 1.9100 | 1.9100 | 2,065,600 |
Apr 11, 2024 | 1.9700 | 2.0400 | 1.9600 | 2.0300 | 2.0300 | 1,506,400 |
Apr 10, 2024 | 1.9900 | 2.0100 | 1.9300 | 1.9800 | 1.9800 | 1,603,200 |
Apr 09, 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 862,200 |
Apr 08, 2024 | 2.0500 | 2.0600 | 1.9900 | 2.0200 | 2.0200 | 917,200 |
Apr 05, 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 1,046,900 |
Apr 04, 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0500 | 2.0500 | 1,603,300 |
Apr 03, 2024 | 2.0600 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 1,237,700 |
Apr 02, 2024 | 2.1100 | 2.1300 | 2.0600 | 2.0900 | 2.0900 | 943,700 |
Apr 01, 2024 | 2.2600 | 2.2600 | 2.1100 | 2.1400 | 2.1400 | 1,209,000 |
Mar 28, 2024 | 2.1300 | 2.2800 | 2.1100 | 2.2100 | 2.2100 | 3,227,400 |
Mar 27, 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 1,611,400 |
Mar 26, 2024 | 2.1400 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 1,102,900 |
Mar 25, 2024 | 2.1000 | 2.2100 | 2.0700 | 2.1100 | 2.1100 | 1,387,100 |
Mar 22, 2024 | 2.1300 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 900,800 |
Mar 21, 2024 | 2.1800 | 2.2200 | 2.1100 | 2.1300 | 2.1300 | 1,757,800 |
Mar 20, 2024 | 2.1400 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 1,210,400 |
Mar 19, 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1500 | 2.1500 | 1,476,900 |
Mar 18, 2024 | 2.2500 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 1,474,100 |
Mar 15, 2024 | 2.1400 | 2.2800 | 2.1200 | 2.2300 | 2.2300 | 3,106,000 |
Mar 14, 2024 | 2.1600 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 1,670,600 |
Mar 13, 2024 | 2.1800 | 2.2600 | 2.1400 | 2.1800 | 2.1800 | 2,365,900 |
Mar 12, 2024 | 2.2300 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 1,510,800 |
Mar 11, 2024 | 2.3100 | 2.3800 | 2.1800 | 2.2500 | 2.2500 | 2,824,400 |
Mar 08, 2024 | 2.4400 | 2.5500 | 2.3200 | 2.3500 | 2.3500 | 2,741,600 |
Mar 07, 2024 | 2.5300 | 2.5400 | 2.3100 | 2.4400 | 2.4400 | 4,043,700 |
Mar 06, 2024 | 3.0400 | 3.0400 | 2.4200 | 2.4800 | 2.4800 | 8,388,800 |
Mar 05, 2024 | 3.0300 | 3.1600 | 2.9700 | 3.0800 | 3.0800 | 2,394,900 |
Mar 04, 2024 | 3.2400 | 3.2500 | 3.0300 | 3.0400 | 3.0400 | 2,602,500 |
Mar 01, 2024 | 3.1300 | 3.2600 | 3.0900 | 3.1800 | 3.1800 | 2,646,000 |
Feb 29, 2024 | 3.1100 | 3.1900 | 3.0500 | 3.0800 | 3.0800 | 1,523,800 |
Feb 28, 2024 | 3.1400 | 3.1500 | 3.0000 | 3.0200 | 3.0200 | 1,597,900 |
Feb 27, 2024 | 3.1700 | 3.2100 | 3.0900 | 3.1300 | 3.1300 | 1,932,400 |
Feb 26, 2024 | 2.9900 | 3.2400 | 2.9600 | 3.1100 | 3.1100 | 3,206,500 |
Feb 23, 2024 | 3.0400 | 3.1100 | 2.9600 | 3.0100 | 3.0100 | 2,538,800 |
Feb 22, 2024 | 3.0400 | 3.1600 | 3.0100 | 3.0400 | 3.0400 | 1,996,700 |
Feb 21, 2024 | 3.2100 | 3.2300 | 2.9500 | 3.0000 | 3.0000 | 1,708,200 |
Feb 20, 2024 | 3.2000 | 3.2500 | 3.1300 | 3.1600 | 3.1600 | 1,762,500 |
Feb 16, 2024 | 3.1900 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 1,691,900 |
Feb 15, 2024 | 3.2100 | 3.2600 | 3.1300 | 3.2100 | 3.2100 | 2,824,600 |
Feb 14, 2024 | 2.9300 | 3.2400 | 2.9000 | 3.2100 | 3.2100 | 4,129,100 |
Feb 13, 2024 | 2.8600 | 3.0100 | 2.7600 | 2.8700 | 2.8700 | 2,824,700 |
Feb 12, 2024 | 2.8700 | 2.9700 | 2.8500 | 2.9500 | 2.9500 | 1,567,300 |
Feb 09, 2024 | 2.7300 | 2.8700 | 2.7200 | 2.8700 | 2.8700 | 2,156,800 |
Feb 08, 2024 | 2.6200 | 2.7300 | 2.5600 | 2.7300 | 2.7300 | 1,416,900 |
Feb 07, 2024 | 2.6600 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 1,509,900 |
Feb 06, 2024 | 2.4800 | 2.6400 | 2.4700 | 2.6400 | 2.6400 | 1,626,200 |
Feb 05, 2024 | 2.4500 | 2.5100 | 2.3900 | 2.4700 | 2.4700 | 1,090,400 |
Feb 02, 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 1,272,300 |
Feb 01, 2024 | 2.5000 | 2.5600 | 2.4300 | 2.5100 | 2.5100 | 1,247,500 |
Jan 31, 2024 | 2.5200 | 2.5900 | 2.4600 | 2.4600 | 2.4600 | 1,419,700 |
Jan 30, 2024 | 2.6300 | 2.6400 | 2.5000 | 2.5200 | 2.5200 | 1,121,100 |
Jan 29, 2024 | 2.5000 | 2.6700 | 2.4500 | 2.6600 | 2.6600 | 1,714,700 |
Jan 26, 2024 | 2.4600 | 2.5300 | 2.4300 | 2.4900 | 2.4900 | 1,275,100 |
Jan 25, 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4600 | 2.4600 | 1,367,900 |
Jan 24, 2024 | 2.4800 | 2.5100 | 2.3500 | 2.3600 | 2.3600 | 1,399,000 |
Jan 23, 2024 | 2.5000 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 949,500 |
Jan 22, 2024 | 2.4100 | 2.5300 | 2.4100 | 2.5000 | 2.5000 | 1,546,100 |
Jan 19, 2024 | 2.4800 | 2.5200 | 2.3400 | 2.4100 | 2.4100 | 2,664,800 |
Jan 18, 2024 | 2.7200 | 2.7400 | 2.4300 | 2.4800 | 2.4800 | 2,414,600 |
Jan 17, 2024 | 2.6000 | 2.6600 | 2.5200 | 2.6300 | 2.6300 | 2,850,700 |
Jan 16, 2024 | 2.7400 | 2.7900 | 2.6200 | 2.6500 | 2.6500 | 3,477,000 |
Jan 12, 2024 | 2.9300 | 2.9700 | 2.7600 | 2.7700 | 2.7700 | 3,112,100 |
Jan 11, 2024 | 2.7900 | 3.0200 | 2.7300 | 2.9300 | 2.9300 | 6,420,100 |
Jan 10, 2024 | 2.7800 | 2.8100 | 2.6200 | 2.8000 | 2.8000 | 11,396,600 |
Jan 09, 2024 | 2.3500 | 2.4700 | 2.3300 | 2.4100 | 2.4100 | 1,428,600 |
Jan 08, 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 1,856,900 |
Jan 05, 2024 | 2.5100 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 2,564,400 |
Jan 04, 2024 | 2.3900 | 2.6700 | 2.3200 | 2.5300 | 2.5300 | 5,420,800 |
Jan 03, 2024 | 2.2400 | 2.3400 | 2.1800 | 2.2400 | 2.2400 | 1,274,900 |
Jan 02, 2024 | 2.3100 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 1,204,100 |
Dec 29, 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 1,195,800 |
Dec 28, 2023 | 2.2900 | 2.4400 | 2.2500 | 2.3600 | 2.3600 | 1,679,800 |
Dec 27, 2023 | 2.2500 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 1,361,000 |
Dec 26, 2023 | 2.1200 | 2.2600 | 2.0800 | 2.2300 | 2.2300 | 1,902,900 |
Dec 22, 2023 | 2.1200 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 2,688,500 |
Dec 21, 2023 | 2.0800 | 2.1800 | 2.0200 | 2.1000 | 2.1000 | 2,307,700 |
Dec 20, 2023 | 2.0600 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 1,887,600 |
Dec 19, 2023 | 1.9900 | 2.1200 | 1.9900 | 2.0500 | 2.0500 | 1,183,400 |
Dec 18, 2023 | 2.0200 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 1,103,200 |
Dec 15, 2023 | 2.1700 | 2.2100 | 2.0100 | 2.0200 | 2.0200 | 2,222,400 |
Dec 14, 2023 | 2.1200 | 2.2200 | 2.0500 | 2.1800 | 2.1800 | 2,542,800 |
Dec 13, 2023 | 1.9500 | 2.1600 | 1.9300 | 2.1200 | 2.1200 | 2,080,100 |
Dec 12, 2023 | 1.9500 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 457,000 |
Dec 11, 2023 | 2.0500 | 2.0500 | 1.9200 | 1.9200 | 1.9200 | 812,500 |
Dec 08, 2023 | 1.9400 | 2.0500 | 1.9100 | 2.0300 | 2.0300 | 779,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |