Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 253,198 |
May 02, 2024 | 2.8200 | 2.8200 | 2.7400 | 2.8200 | 2.8200 | 543,040 |
Apr 30, 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 786,139 |
Apr 29, 2024 | 2.5500 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 428,139 |
Apr 26, 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 486,027 |
Apr 25, 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 397,415 |
Apr 24, 2024 | 2.1700 | 2.2300 | 2.1300 | 2.2300 | 2.2300 | 300,880 |
Apr 23, 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 372,002 |
Apr 22, 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 393,369 |
Apr 19, 2024 | 1.9800 | 2.0300 | 1.9000 | 1.9900 | 1.9900 | 328,229 |
Apr 18, 2024 | 2.0000 | 2.0200 | 1.9200 | 2.0000 | 2.0000 | 287,172 |
Apr 16, 2024 | 1.9200 | 2.1000 | 1.9200 | 2.0200 | 2.0200 | 413,657 |
Apr 15, 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 438,961 |
Apr 12, 2024 | 2.1900 | 2.2500 | 2.0500 | 2.1100 | 2.1100 | 1,020,593 |
Apr 10, 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 442,767 |
Apr 09, 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 202,070 |
Apr 08, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 257,493 |
Apr 05, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 164,664 |
Apr 04, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 199,292 |
Apr 03, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 431,558 |
Apr 02, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 76,278 |
Apr 01, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 61,942 |
Mar 28, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 41,598 |
Mar 27, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 47,769 |
Mar 26, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 60,030 |
Mar 22, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 41,919 |
Mar 21, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 42,394 |
Mar 20, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 23,841 |
Mar 19, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 20,072 |
Mar 18, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 25,764 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 31,595 |
Mar 13, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 55,721 |
Mar 12, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 29,419 |
Mar 11, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 72,762 |
Mar 07, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 118,134 |
Mar 06, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 315,868 |
Mar 05, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 647,340 |
Mar 04, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 415,224 |
Mar 01, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 687,748 |
Feb 29, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 641,908 |
Feb 28, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 875,901 |
Feb 27, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 298,100 |
Feb 26, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 267,242 |
Feb 23, 2024 | 1.9100 | 1.9600 | 1.7800 | 1.9600 | 1.9600 | 1,262,785 |
Feb 22, 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 852,220 |
Feb 21, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 560,961 |
Feb 20, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 268,865 |
Feb 19, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 409,043 |
Feb 16, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 123,840 |
Feb 15, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 208,835 |
Feb 14, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 113,854 |
Feb 13, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 138,531 |
Feb 12, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 281,008 |
Feb 09, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 452,139 |
Feb 08, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 220,908 |
Feb 07, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 462,177 |
Feb 06, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 196,439 |
Feb 05, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 329,015 |
Feb 02, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 463,461 |
Feb 01, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 309,443 |
Jan 31, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 298,185 |
Jan 30, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 229,584 |
Jan 29, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 247,100 |
Jan 25, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 107,929 |
Jan 24, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 173,479 |
Jan 23, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 196,469 |
Jan 19, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 164,808 |
Jan 18, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 89,814 |
Jan 17, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 147,565 |
Jan 16, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 155,965 |
Jan 15, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 288,920 |
Jan 12, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 200,996 |
Jan 11, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 495,962 |
Jan 10, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1,030,211 |
Jan 09, 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 596,760 |
Jan 08, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 545,642 |
Jan 05, 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 482,268 |
Jan 04, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 588,274 |
Jan 03, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 668,526 |
Jan 02, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 952,407 |
Jan 01, 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 962,952 |
Dec 29, 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 236,637 |
Dec 28, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 114,864 |
Dec 27, 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 184,600 |
Dec 26, 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 109,567 |
Dec 22, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 194,671 |
Dec 21, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 216,506 |
Dec 20, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 155,047 |
Dec 19, 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 180,513 |
Dec 18, 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 200,210 |
Dec 15, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 381,836 |
Dec 14, 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 446,994 |
Dec 13, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 319,068 |
Dec 12, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 166,046 |
Dec 11, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 137,438 |
Dec 08, 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 289,246 |
Dec 07, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 317,642 |
Dec 06, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 258,657 |
Dec 05, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 152,284 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |