Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2200 | 2.2200 | 91,807 |
Apr 23, 2024 | 2.1700 | 2.3400 | 2.1300 | 2.2600 | 2.2600 | 101,600 |
Apr 22, 2024 | 2.0900 | 2.2600 | 2.0900 | 2.2000 | 2.2000 | 127,800 |
Apr 19, 2024 | 2.2300 | 2.3100 | 2.0900 | 2.1300 | 2.1300 | 222,700 |
Apr 18, 2024 | 2.3500 | 2.3800 | 2.1800 | 2.2200 | 2.2200 | 202,900 |
Apr 17, 2024 | 2.4400 | 2.6000 | 2.3300 | 2.3400 | 2.3400 | 295,300 |
Apr 16, 2024 | 2.7000 | 2.7800 | 2.5300 | 2.5600 | 2.5600 | 455,900 |
Apr 15, 2024 | 2.8200 | 2.8300 | 2.6600 | 2.7800 | 2.7800 | 315,000 |
Apr 12, 2024 | 2.8600 | 2.8800 | 2.7000 | 2.8000 | 2.8000 | 343,800 |
Apr 11, 2024 | 2.6300 | 2.8600 | 2.6200 | 2.7800 | 2.7800 | 375,300 |
Apr 10, 2024 | 2.6800 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 192,200 |
Apr 09, 2024 | 2.6500 | 2.7700 | 2.6100 | 2.7000 | 2.7000 | 220,900 |
Apr 08, 2024 | 2.5900 | 2.7600 | 2.5100 | 2.6700 | 2.6700 | 348,200 |
Apr 05, 2024 | 2.5200 | 2.6700 | 2.4500 | 2.5400 | 2.5400 | 355,900 |
Apr 04, 2024 | 2.6800 | 2.7300 | 2.5100 | 2.5200 | 2.5200 | 266,100 |
Apr 03, 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6100 | 2.6100 | 249,300 |
Apr 02, 2024 | 2.7800 | 2.8100 | 2.5200 | 2.7200 | 2.7200 | 826,600 |
Apr 01, 2024 | 2.9000 | 2.9100 | 2.5900 | 2.8000 | 2.8000 | 912,900 |
Mar 28, 2024 | 2.8100 | 2.9300 | 2.8000 | 2.8800 | 2.8800 | 809,000 |
Mar 27, 2024 | 2.8800 | 3.0000 | 2.7300 | 2.8800 | 2.8800 | 887,000 |
Mar 26, 2024 | 2.8400 | 3.0000 | 2.6700 | 2.8500 | 2.8500 | 832,900 |
Mar 25, 2024 | 2.7000 | 2.9900 | 2.6700 | 2.8200 | 2.8200 | 1,084,300 |
Mar 22, 2024 | 2.8000 | 2.8400 | 2.5600 | 2.6900 | 2.6900 | 697,200 |
Mar 21, 2024 | 2.5900 | 2.8200 | 2.5000 | 2.7800 | 2.7800 | 1,472,000 |
Mar 20, 2024 | 2.2900 | 2.5200 | 2.2000 | 2.5000 | 2.5000 | 727,400 |
Mar 19, 2024 | 2.3700 | 2.4500 | 2.1300 | 2.3800 | 2.3800 | 686,300 |
Mar 18, 2024 | 2.1900 | 2.4100 | 2.0300 | 2.3600 | 2.3600 | 866,800 |
Mar 15, 2024 | 2.4300 | 2.4700 | 1.9800 | 2.1100 | 2.1100 | 1,483,500 |
Mar 14, 2024 | 2.4100 | 2.6400 | 1.9000 | 2.4400 | 2.4400 | 2,408,100 |
Mar 13, 2024 | 2.4500 | 2.8000 | 2.2500 | 2.4300 | 2.4300 | 5,898,800 |
Mar 12, 2024 | 2.3300 | 3.7900 | 1.9800 | 2.3600 | 2.3600 | 167,937,000 |
Mar 11, 2024 | 1.3600 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 69,500 |
Mar 08, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 19,000 |
Mar 07, 2024 | 1.5200 | 1.5200 | 1.3400 | 1.4200 | 1.4200 | 73,100 |
Mar 06, 2024 | 1.4700 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 12,800 |
Mar 05, 2024 | 1.4600 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 31,300 |
Mar 04, 2024 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 15,100 |
Mar 01, 2024 | 1.4800 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 18,000 |
Feb 29, 2024 | 1.5100 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 12,600 |
Feb 28, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 27,500 |
Feb 27, 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5100 | 1.5100 | 228,900 |
Feb 26, 2024 | 1.4600 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 11,200 |
Feb 23, 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 30,900 |
Feb 22, 2024 | 1.4900 | 1.5900 | 1.4100 | 1.5300 | 1.5300 | 137,000 |
Feb 21, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 15,300 |
Feb 20, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 46,600 |
Feb 16, 2024 | 1.5300 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 54,600 |
Feb 15, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 23,800 |
Feb 14, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 36,900 |
Feb 13, 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 164,000 |
Feb 12, 2024 | 1.5100 | 1.7400 | 1.4900 | 1.6500 | 1.6500 | 73,500 |
Feb 09, 2024 | 1.4200 | 1.6200 | 1.3900 | 1.5600 | 1.5600 | 112,700 |
Feb 08, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 19,900 |
Feb 07, 2024 | 1.3300 | 1.4100 | 1.2700 | 1.3800 | 1.3800 | 40,700 |
Feb 06, 2024 | 1.3100 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 12,000 |
Feb 05, 2024 | 1.3200 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 29,500 |
Feb 02, 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 22,900 |
Feb 01, 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 32,600 |
Jan 31, 2024 | 1.2200 | 1.3500 | 1.1600 | 1.2700 | 1.2700 | 37,800 |
Jan 30, 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 32,500 |
Jan 29, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 22,200 |
Jan 26, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 11,400 |
Jan 25, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 23,600 |
Jan 24, 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 10,100 |
Jan 23, 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 174,000 |
Jan 22, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 18,000 |
Jan 19, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,900 |
Jan 18, 2024 | 1.1500 | 1.2500 | 1.1300 | 1.2200 | 1.2200 | 97,300 |
Jan 17, 2024 | 1.2300 | 1.2700 | 1.0800 | 1.1300 | 1.1300 | 60,500 |
Jan 16, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 12,900 |
Jan 12, 2024 | 1.3300 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 30,800 |
Jan 11, 2024 | 1.3100 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 29,100 |
Jan 10, 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 9,900 |
Jan 09, 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 41,800 |
Jan 08, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 9,700 |
Jan 05, 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,800 |
Jan 04, 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 5,800 |
Jan 03, 2024 | 1.3600 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 16,100 |
Jan 02, 2024 | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 34,300 |
Dec 29, 2023 | 1.2400 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 35,400 |
Dec 28, 2023 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 64,600 |
Dec 27, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 29,600 |
Dec 26, 2023 | 1.2900 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 14,900 |
Dec 22, 2023 | 1.2200 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 18,800 |
Dec 21, 2023 | 1.2100 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 31,700 |
Dec 20, 2023 | 1.3500 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 8,700 |
Dec 19, 2023 | 1.3000 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 38,500 |
Dec 18, 2023 | 1.3500 | 1.4100 | 1.2300 | 1.2300 | 1.2300 | 45,100 |
Dec 15, 2023 | 1.3300 | 1.4100 | 1.3000 | 1.3700 | 1.3700 | 19,600 |
Dec 14, 2023 | 1.4000 | 1.4200 | 1.2700 | 1.3500 | 1.3500 | 12,400 |
Dec 13, 2023 | 1.2700 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 12,500 |
Dec 12, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 18,000 |
Dec 11, 2023 | 1.3700 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 27,200 |
Dec 08, 2023 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 12,000 |
Dec 07, 2023 | 1.3700 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 6,800 |
Dec 06, 2023 | 1.3500 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 12,500 |
Dec 05, 2023 | 1.3800 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 25,300 |
Dec 04, 2023 | 1.2800 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 12,800 |
Dec 01, 2023 | 1.3400 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 9,300 |
Nov 30, 2023 | 1.3000 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 18,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |