Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | 10,648 |
Apr 30, 2024 | 3.4100 | 3.4900 | 3.1500 | 3.4900 | 3.4900 | 185,400 |
Apr 29, 2024 | 3.3100 | 3.5000 | 3.1800 | 3.3600 | 3.3600 | 210,700 |
Apr 26, 2024 | 3.4100 | 3.5800 | 3.2500 | 3.3000 | 3.3000 | 382,300 |
Apr 25, 2024 | 3.0500 | 3.6100 | 2.9100 | 3.5000 | 3.5000 | 1,712,800 |
Apr 24, 2024 | 3.8000 | 4.3400 | 2.9600 | 3.3500 | 3.3500 | 70,566,600 |
Apr 23, 2024 | 1.8800 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 13,100 |
Apr 22, 2024 | 1.9770 | 1.9770 | 1.8500 | 1.8800 | 1.8800 | 21,600 |
Apr 19, 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 10,300 |
Apr 18, 2024 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 4,900 |
Apr 17, 2024 | 1.9600 | 1.9740 | 1.9500 | 1.9600 | 1.9600 | 6,000 |
Apr 16, 2024 | 1.9500 | 2.1160 | 1.9500 | 2.0000 | 2.0000 | 7,000 |
Apr 15, 2024 | 2.0500 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 10,700 |
Apr 12, 2024 | 2.0200 | 2.1310 | 1.9720 | 2.1040 | 2.1040 | 6,800 |
Apr 11, 2024 | 2.1090 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 12,800 |
Apr 10, 2024 | 2.1000 | 2.1550 | 2.1000 | 2.1550 | 2.1550 | 2,600 |
Apr 09, 2024 | 2.1900 | 2.2000 | 2.1200 | 2.1740 | 2.1740 | 5,900 |
Apr 08, 2024 | 2.2100 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 14,100 |
Apr 05, 2024 | 2.3000 | 2.3200 | 2.2140 | 2.2450 | 2.2450 | 5,200 |
Apr 04, 2024 | 2.2500 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 7,900 |
Apr 03, 2024 | 2.2800 | 2.3600 | 2.2000 | 2.2500 | 2.2500 | 24,000 |
Apr 02, 2024 | 2.3700 | 2.4250 | 2.2700 | 2.3100 | 2.3100 | 5,300 |
Apr 01, 2024 | 2.5000 | 2.5000 | 2.1590 | 2.3200 | 2.3200 | 31,700 |
Mar 28, 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2300 | 2.2300 | 11,500 |
Mar 27, 2024 | 2.1450 | 2.1790 | 2.0500 | 2.1230 | 2.1230 | 23,000 |
Mar 26, 2024 | 2.1900 | 2.2050 | 2.1300 | 2.1500 | 2.1500 | 6,900 |
Mar 25, 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1600 | 2.1600 | 10,400 |
Mar 22, 2024 | 2.2520 | 2.2520 | 2.0650 | 2.0900 | 2.0900 | 33,000 |
Mar 21, 2024 | 2.2900 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 20,300 |
Mar 20, 2024 | 2.3400 | 2.3400 | 2.2330 | 2.2980 | 2.2980 | 6,400 |
Mar 19, 2024 | 2.4300 | 2.4300 | 2.2120 | 2.3300 | 2.3300 | 12,000 |
Mar 18, 2024 | 2.3900 | 2.4540 | 2.3000 | 2.4100 | 2.4100 | 29,000 |
Mar 15, 2024 | 2.1400 | 2.3800 | 2.0500 | 2.2600 | 2.2600 | 37,100 |
Mar 14, 2024 | 2.0800 | 2.1800 | 2.0500 | 2.1000 | 2.1000 | 9,500 |
Mar 13, 2024 | 2.1500 | 2.2900 | 2.0100 | 2.1100 | 2.1100 | 32,900 |
Mar 12, 2024 | 2.0300 | 2.1700 | 1.8500 | 2.1300 | 2.1300 | 178,600 |
Mar 11, 2024 | 2.0000 | 2.1510 | 2.0000 | 2.0600 | 2.0600 | 475,400 |
Mar 08, 2024 | 2.0200 | 2.1290 | 1.9600 | 2.0300 | 2.0300 | 9,600 |
Mar 07, 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 19,200 |
Mar 06, 2024 | 1.9800 | 2.0900 | 1.9790 | 2.0700 | 2.0700 | 20,300 |
Mar 05, 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9550 | 1.9550 | 17,600 |
Mar 04, 2024 | 2.0200 | 2.2000 | 1.9600 | 1.9850 | 1.9850 | 73,600 |
Mar 01, 2024 | 2.0620 | 2.0900 | 1.9530 | 2.0500 | 2.0500 | 10,900 |
Feb 29, 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0700 | 2.0700 | 17,800 |
Feb 28, 2024 | 2.0500 | 2.1070 | 1.9010 | 2.1050 | 2.1050 | 170,000 |
Feb 27, 2024 | 2.2170 | 2.3300 | 2.1210 | 2.1600 | 2.1600 | 15,100 |
Feb 26, 2024 | 2.1000 | 2.2400 | 2.0200 | 2.1550 | 2.1550 | 6,200 |
Feb 23, 2024 | 2.4400 | 2.4400 | 2.0100 | 2.0100 | 2.0100 | 23,100 |
Feb 22, 2024 | 2.3470 | 2.4900 | 2.2000 | 2.3000 | 2.3000 | 15,800 |
Feb 21, 2024 | 2.5200 | 2.5200 | 2.3600 | 2.3600 | 2.3600 | 2,700 |
Feb 20, 2024 | 2.5000 | 2.6000 | 2.3350 | 2.4500 | 2.4500 | 5,200 |
Feb 16, 2024 | 2.5500 | 2.6200 | 2.3600 | 2.4850 | 2.4850 | 9,600 |
Feb 15, 2024 | 2.5480 | 2.5770 | 2.4400 | 2.4500 | 2.4500 | 9,500 |
Feb 14, 2024 | 2.6600 | 2.6600 | 2.5000 | 2.5900 | 2.5900 | 12,100 |
Feb 13, 2024 | 2.4300 | 2.7200 | 2.4280 | 2.6700 | 2.6700 | 57,000 |
Feb 12, 2024 | 2.3200 | 2.4300 | 2.2900 | 2.4300 | 2.4300 | 13,400 |
Feb 09, 2024 | 2.4300 | 2.4300 | 2.2580 | 2.3200 | 2.3200 | 27,200 |
Feb 08, 2024 | 2.3020 | 2.4200 | 2.3020 | 2.3700 | 2.3700 | 6,800 |
Feb 07, 2024 | 2.2800 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 5,600 |
Feb 06, 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3450 | 2.3450 | 7,200 |
Feb 05, 2024 | 2.4200 | 2.4200 | 2.2700 | 2.3400 | 2.3400 | 17,900 |
Feb 02, 2024 | 2.4300 | 2.4400 | 2.2860 | 2.4000 | 2.4000 | 25,200 |
Feb 01, 2024 | 2.3600 | 2.5000 | 2.3000 | 2.3300 | 2.3300 | 24,100 |
Jan 31, 2024 | 2.4600 | 2.6500 | 2.3500 | 2.3500 | 2.3500 | 11,600 |
Jan 30, 2024 | 2.4200 | 2.6700 | 2.3600 | 2.5800 | 2.5800 | 29,200 |
Jan 29, 2024 | 2.2600 | 2.8590 | 2.2600 | 2.4910 | 2.4910 | 27,200 |
Jan 26, 2024 | 2.3400 | 2.4500 | 2.2950 | 2.3500 | 2.3500 | 5,100 |
Jan 25, 2024 | 2.2100 | 2.3400 | 2.2100 | 2.3400 | 2.3400 | 6,400 |
Jan 24, 2024 | 2.1600 | 2.2950 | 2.1510 | 2.2500 | 2.2500 | 30,500 |
Jan 23, 2024 | 2.0700 | 2.1810 | 2.0700 | 2.1700 | 2.1700 | 16,400 |
Jan 22, 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1750 | 2.1750 | 4,800 |
Jan 19, 2024 | 2.4100 | 2.4100 | 2.2100 | 2.2300 | 2.2300 | 29,500 |
Jan 18, 2024 | 2.2860 | 2.4150 | 2.2650 | 2.4150 | 2.4150 | 5,600 |
Jan 17, 2024 | 2.5400 | 2.6300 | 2.2500 | 2.3900 | 2.3900 | 36,700 |
Jan 16, 2024 | 2.8800 | 2.8800 | 2.6500 | 2.7300 | 2.7300 | 11,300 |
Jan 12, 2024 | 2.8900 | 2.8900 | 2.5600 | 2.8600 | 2.8600 | 18,900 |
Jan 11, 2024 | 3.3400 | 3.4000 | 2.8580 | 2.9000 | 2.9000 | 26,200 |
Jan 10, 2024 | 3.0400 | 3.3000 | 2.9820 | 3.2110 | 3.2110 | 23,300 |
Jan 09, 2024 | 2.9000 | 3.1980 | 2.9000 | 2.9900 | 2.9900 | 47,300 |
Jan 08, 2024 | 2.5600 | 3.1100 | 2.5580 | 2.8950 | 2.8950 | 63,400 |
Jan 05, 2024 | 2.3100 | 2.5750 | 2.3100 | 2.5600 | 2.5600 | 23,700 |
Jan 04, 2024 | 2.4300 | 2.4600 | 2.3300 | 2.3550 | 2.3550 | 5,000 |
Jan 03, 2024 | 2.4700 | 2.4950 | 2.2510 | 2.3800 | 2.3800 | 7,300 |
Jan 02, 2024 | 2.3500 | 2.5700 | 2.3120 | 2.5100 | 2.5100 | 8,800 |
Dec 29, 2023 | 2.7900 | 2.7900 | 2.2500 | 2.2500 | 2.2500 | 72,300 |
Dec 28, 2023 | 2.3600 | 2.6200 | 2.3600 | 2.6200 | 2.6200 | 25,600 |
Dec 27, 2023 | 2.4000 | 2.4790 | 2.3000 | 2.4100 | 2.4100 | 39,800 |
Dec 26, 2023 | 2.3700 | 2.4300 | 2.2850 | 2.3500 | 2.3500 | 15,400 |
Dec 22, 2023 | 2.3500 | 2.4990 | 2.2300 | 2.3900 | 2.3900 | 17,000 |
Dec 21, 2023 | 1.9000 | 2.4400 | 1.8500 | 2.3900 | 2.3900 | 144,100 |
Dec 20, 2023 | 1.8300 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 8,800 |
Dec 19, 2023 | 1.7690 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 9,500 |
Dec 18, 2023 | 1.7600 | 1.8000 | 1.7600 | 1.7880 | 1.7880 | 15,400 |
Dec 15, 2023 | 1.7800 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 46,800 |
Dec 14, 2023 | 1.8700 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 25,900 |
Dec 13, 2023 | 1.9400 | 1.9400 | 1.7400 | 1.8100 | 1.8100 | 24,700 |
Dec 12, 2023 | 1.8300 | 1.9800 | 1.7600 | 1.9400 | 1.9400 | 212,000 |
Dec 11, 2023 | 1.9500 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 6,200 |
Dec 08, 2023 | 1.9400 | 1.9400 | 1.8700 | 1.9300 | 1.9300 | 5,800 |
Dec 07, 2023 | 1.9900 | 1.9900 | 1.8690 | 1.8800 | 1.8800 | 10,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |