Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.8200 | 1.8300 | 1.5100 | 1.5400 | 1.5400 | 5,273,013 |
May 01, 2024 | 2.1500 | 2.2100 | 2.1400 | 2.1700 | 2.1700 | 626,700 |
Apr 30, 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 455,900 |
Apr 29, 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 452,300 |
Apr 26, 2024 | 2.2000 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 344,300 |
Apr 25, 2024 | 2.1800 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 359,200 |
Apr 24, 2024 | 2.2100 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 293,900 |
Apr 23, 2024 | 2.1800 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 414,400 |
Apr 22, 2024 | 2.1500 | 2.1900 | 2.1000 | 2.1700 | 2.1700 | 1,250,000 |
Apr 19, 2024 | 2.1800 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 634,000 |
Apr 18, 2024 | 2.2200 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 693,500 |
Apr 17, 2024 | 2.2400 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 464,400 |
Apr 16, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 382,600 |
Apr 15, 2024 | 2.3000 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 764,600 |
Apr 12, 2024 | 2.3500 | 2.3600 | 2.2700 | 2.2800 | 2.2800 | 429,500 |
Apr 11, 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3400 | 2.3400 | 478,600 |
Apr 10, 2024 | 2.3800 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 675,800 |
Apr 09, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 467,000 |
Apr 08, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 414,900 |
Apr 05, 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 342,200 |
Apr 04, 2024 | 2.4300 | 2.5200 | 2.4000 | 2.4100 | 2.4100 | 355,100 |
Apr 03, 2024 | 2.4200 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 287,000 |
Apr 02, 2024 | 2.3500 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 455,100 |
Apr 01, 2024 | 2.4700 | 2.4800 | 2.3700 | 2.4100 | 2.4100 | 489,000 |
Mar 28, 2024 | 2.4400 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 423,700 |
Mar 27, 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 607,400 |
Mar 26, 2024 | 2.4600 | 2.5000 | 2.3700 | 2.3700 | 2.3700 | 1,146,200 |
Mar 25, 2024 | 2.5100 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 433,600 |
Mar 22, 2024 | 2.5400 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 311,200 |
Mar 21, 2024 | 2.6300 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 455,400 |
Mar 20, 2024 | 2.5700 | 2.6400 | 2.5300 | 2.6000 | 2.6000 | 298,000 |
Mar 19, 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 139,700 |
Mar 18, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 251,400 |
Mar 15, 2024 | 2.5900 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 636,700 |
Mar 14, 2024 | 2.6600 | 2.6800 | 2.5600 | 2.5900 | 2.5900 | 356,600 |
Mar 13, 2024 | 2.7400 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 244,400 |
Mar 12, 2024 | 2.7700 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 217,100 |
Mar 11, 2024 | 2.9000 | 2.9200 | 2.7400 | 2.7600 | 2.7600 | 343,800 |
Mar 08, 2024 | 2.8500 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 667,700 |
Mar 07, 2024 | 2.6800 | 2.9500 | 2.6500 | 2.8500 | 2.8500 | 1,333,100 |
Mar 06, 2024 | 2.5300 | 2.6400 | 2.4900 | 2.6200 | 2.6200 | 694,800 |
Mar 05, 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 222,700 |
Mar 04, 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 431,200 |
Mar 01, 2024 | 2.5900 | 2.6600 | 2.5700 | 2.6100 | 2.6100 | 391,300 |
Feb 29, 2024 | 2.6800 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 486,000 |
Feb 28, 2024 | 2.6600 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 246,900 |
Feb 27, 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 227,500 |
Feb 26, 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 244,800 |
Feb 23, 2024 | 2.6200 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 306,200 |
Feb 22, 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 324,700 |
Feb 21, 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 193,400 |
Feb 20, 2024 | 2.7400 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 204,700 |
Feb 16, 2024 | 2.8200 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 228,500 |
Feb 15, 2024 | 2.7400 | 2.8600 | 2.7100 | 2.8400 | 2.8400 | 432,100 |
Feb 14, 2024 | 2.8000 | 2.8200 | 2.6700 | 2.7200 | 2.7200 | 529,100 |
Feb 13, 2024 | 2.7000 | 2.8800 | 2.6600 | 2.7500 | 2.7500 | 1,209,800 |
Feb 12, 2024 | 2.6700 | 2.8300 | 2.6700 | 2.8100 | 2.8100 | 460,600 |
Feb 09, 2024 | 2.5000 | 2.6500 | 2.4700 | 2.6400 | 2.6400 | 496,200 |
Feb 08, 2024 | 2.4900 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 300,100 |
Feb 07, 2024 | 2.5800 | 2.5800 | 2.4600 | 2.4700 | 2.4700 | 411,600 |
Feb 06, 2024 | 2.3700 | 2.6000 | 2.3600 | 2.5800 | 2.5800 | 588,600 |
Feb 05, 2024 | 2.4700 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 525,900 |
Feb 02, 2024 | 2.5000 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 1,118,000 |
Feb 01, 2024 | 2.6000 | 2.7200 | 2.5000 | 2.5600 | 2.5600 | 1,516,300 |
Jan 31, 2024 | 2.7000 | 2.7600 | 2.5900 | 2.5900 | 2.5900 | 481,700 |
Jan 30, 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7000 | 2.7000 | 241,800 |
Jan 29, 2024 | 2.7400 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 502,400 |
Jan 26, 2024 | 2.7800 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 202,800 |
Jan 25, 2024 | 2.8600 | 2.8600 | 2.7600 | 2.7900 | 2.7900 | 237,300 |
Jan 24, 2024 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | 2.8000 | 183,700 |
Jan 23, 2024 | 2.9700 | 2.9900 | 2.8900 | 2.9100 | 2.9100 | 253,100 |
Jan 22, 2024 | 2.8400 | 2.9400 | 2.8200 | 2.9400 | 2.9400 | 522,200 |
Jan 19, 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 254,400 |
Jan 18, 2024 | 2.7800 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 249,100 |
Jan 17, 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 222,000 |
Jan 16, 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 223,800 |
Jan 12, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 204,300 |
Jan 11, 2024 | 2.8100 | 2.8800 | 2.7800 | 2.8500 | 2.8500 | 345,100 |
Jan 10, 2024 | 2.7800 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 358,500 |
Jan 09, 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 199,400 |
Jan 08, 2024 | 2.7800 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 306,300 |
Jan 05, 2024 | 2.7100 | 2.8200 | 2.6800 | 2.7700 | 2.7700 | 396,100 |
Jan 04, 2024 | 2.7200 | 2.7700 | 2.6800 | 2.7400 | 2.7400 | 345,600 |
Jan 03, 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 496,400 |
Jan 02, 2024 | 2.8200 | 2.9200 | 2.8100 | 2.8500 | 2.8500 | 375,500 |
Dec 29, 2023 | 2.9200 | 2.9500 | 2.8100 | 2.8300 | 2.8300 | 372,900 |
Dec 28, 2023 | 2.9900 | 3.0300 | 2.8900 | 2.9100 | 2.9100 | 453,200 |
Dec 27, 2023 | 2.9800 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 417,800 |
Dec 26, 2023 | 2.8800 | 2.9800 | 2.8600 | 2.9700 | 2.9700 | 226,800 |
Dec 22, 2023 | 2.8800 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 234,200 |
Dec 21, 2023 | 2.8400 | 2.8800 | 2.8300 | 2.8700 | 2.8700 | 213,700 |
Dec 20, 2023 | 2.8400 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 476,500 |
Dec 19, 2023 | 2.7400 | 2.8500 | 2.7400 | 2.8400 | 2.8400 | 433,200 |
Dec 18, 2023 | 2.7000 | 2.7400 | 2.6600 | 2.7100 | 2.7100 | 326,800 |
Dec 15, 2023 | 2.8000 | 2.8000 | 2.6300 | 2.6700 | 2.6700 | 905,800 |
Dec 14, 2023 | 2.7900 | 2.8500 | 2.7200 | 2.7800 | 2.7800 | 582,600 |
Dec 13, 2023 | 2.6300 | 2.7500 | 2.6100 | 2.7300 | 2.7300 | 407,500 |
Dec 12, 2023 | 2.6000 | 2.6300 | 2.5300 | 2.6300 | 2.6300 | 270,900 |
Dec 11, 2023 | 2.6200 | 2.6400 | 2.5600 | 2.5900 | 2.5900 | 378,600 |
Dec 08, 2023 | 2.6200 | 2.6900 | 2.6200 | 2.6500 | 2.6500 | 276,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |