Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.1400 | 2.5000 | 2.1400 | 2.3300 | 2.3300 | 173,000 |
Apr 23, 2024 | 2.1000 | 2.2000 | 2.0400 | 2.1300 | 2.1300 | 33,000 |
Apr 22, 2024 | 2.0000 | 2.1800 | 2.0000 | 2.1300 | 2.1300 | 43,700 |
Apr 19, 2024 | 2.0800 | 2.1800 | 2.0100 | 2.0400 | 2.0400 | 53,500 |
Apr 18, 2024 | 1.9700 | 2.1600 | 1.9700 | 2.1400 | 2.1400 | 26,700 |
Apr 17, 2024 | 2.0500 | 2.2000 | 1.9100 | 2.0100 | 2.0100 | 125,200 |
Apr 16, 2024 | 2.4500 | 2.6800 | 1.9600 | 2.0500 | 2.0500 | 370,000 |
Apr 15, 2024 | 2.6900 | 2.6900 | 2.2300 | 2.4500 | 2.4500 | 445,500 |
Apr 12, 2024 | 2.8300 | 3.1900 | 2.5600 | 2.9400 | 2.9400 | 794,300 |
Apr 11, 2024 | 2.2400 | 2.6700 | 1.9400 | 2.6300 | 2.6300 | 540,200 |
Apr 10, 2024 | 1.9300 | 2.3600 | 1.8800 | 2.1900 | 2.1900 | 699,100 |
Apr 09, 2024 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 12,300 |
Apr 08, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 9,200 |
Apr 05, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 5,900 |
Apr 04, 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 17,500 |
Apr 03, 2024 | 1.8400 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 17,100 |
Apr 02, 2024 | 1.9200 | 1.9400 | 1.8100 | 1.8300 | 1.8300 | 58,800 |
Apr 01, 2024 | 2.0500 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 13,800 |
Mar 28, 2024 | 2.0200 | 2.1200 | 1.9600 | 2.0700 | 2.0700 | 68,700 |
Mar 27, 2024 | 1.7700 | 2.0200 | 1.7700 | 2.0200 | 2.0200 | 101,900 |
Mar 26, 2024 | 1.7500 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 23,500 |
Mar 25, 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 19,900 |
Mar 22, 2024 | 1.7400 | 1.8800 | 1.6900 | 1.7700 | 1.7700 | 7,500 |
Mar 21, 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7700 | 1.7700 | 33,400 |
Mar 20, 2024 | 1.6500 | 1.7800 | 1.6500 | 1.7100 | 1.7100 | 21,000 |
Mar 19, 2024 | 1.7900 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 31,600 |
Mar 18, 2024 | 1.8700 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 11,300 |
Mar 15, 2024 | 1.8200 | 1.8800 | 1.7600 | 1.7600 | 1.7600 | 27,600 |
Mar 14, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 32,600 |
Mar 13, 2024 | 1.7600 | 1.9000 | 1.6800 | 1.8700 | 1.8700 | 68,900 |
Mar 12, 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 25,000 |
Mar 11, 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7100 | 1.7100 | 40,500 |
Mar 08, 2024 | 1.7600 | 1.8500 | 1.6700 | 1.7100 | 1.7100 | 18,200 |
Mar 07, 2024 | 1.6800 | 1.7300 | 1.6100 | 1.6600 | 1.6600 | 38,700 |
Mar 06, 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 21,800 |
Mar 05, 2024 | 1.9900 | 1.9900 | 1.7000 | 1.7500 | 1.7500 | 39,200 |
Mar 04, 2024 | 1.7700 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 7,000 |
Mar 01, 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 36,800 |
Feb 29, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 31,800 |
Feb 28, 2024 | 1.9000 | 1.9500 | 1.8200 | 1.9100 | 1.9100 | 30,400 |
Feb 27, 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 56,100 |
Feb 26, 2024 | 1.8000 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 13,400 |
Feb 23, 2024 | 1.8000 | 1.9000 | 1.5500 | 1.7100 | 1.7100 | 130,700 |
Feb 22, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Feb 21, 2024 | 1.9900 | 2.0600 | 1.9600 | 2.0400 | 2.0400 | 30,900 |
Feb 20, 2024 | 2.0000 | 2.0800 | 1.9500 | 2.0300 | 2.0300 | 39,600 |
Feb 16, 2024 | 1.8800 | 2.1500 | 1.8800 | 2.0400 | 2.0400 | 26,300 |
Feb 15, 2024 | 1.8900 | 2.0300 | 1.8900 | 2.0100 | 2.0100 | 6,400 |
Feb 14, 2024 | 1.9900 | 2.0800 | 1.8500 | 1.9800 | 1.9800 | 35,000 |
Feb 13, 2024 | 1.9600 | 2.0800 | 1.9600 | 2.0400 | 2.0400 | 32,200 |
Feb 12, 2024 | 1.9600 | 2.1100 | 1.9100 | 2.0400 | 2.0400 | 41,900 |
Feb 09, 2024 | 1.9800 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 17,800 |
Feb 08, 2024 | 1.9500 | 1.9900 | 1.8900 | 1.9700 | 1.9700 | 7,600 |
Feb 07, 2024 | 1.9300 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 31,800 |
Feb 06, 2024 | 2.0800 | 2.0800 | 1.8800 | 1.9500 | 1.9500 | 219,300 |
Feb 05, 2024 | 2.0200 | 2.1100 | 2.0000 | 2.0500 | 2.0500 | 36,900 |
Feb 02, 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0800 | 2.0800 | 34,800 |
Feb 01, 2024 | 2.2400 | 2.2400 | 2.0900 | 2.1300 | 2.1300 | 33,500 |
Jan 31, 2024 | 2.3100 | 2.3600 | 2.0200 | 2.1100 | 2.1100 | 43,200 |
Jan 30, 2024 | 2.1200 | 2.3000 | 2.0700 | 2.2700 | 2.2700 | 81,000 |
Jan 29, 2024 | 1.9900 | 2.2000 | 1.9600 | 2.1000 | 2.1000 | 87,200 |
Jan 26, 2024 | 1.9500 | 2.0100 | 1.9100 | 1.9900 | 1.9900 | 24,500 |
Jan 25, 2024 | 1.9100 | 2.0400 | 1.8500 | 2.0100 | 2.0100 | 27,100 |
Jan 24, 2024 | 1.8400 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 27,000 |
Jan 23, 2024 | 1.9300 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 21,600 |
Jan 22, 2024 | 1.8800 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 33,100 |
Jan 19, 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 21,400 |
Jan 18, 2024 | 1.8500 | 1.9800 | 1.8500 | 1.8800 | 1.8800 | 24,400 |
Jan 17, 2024 | 1.8800 | 2.1400 | 1.8300 | 1.8900 | 1.8900 | 38,500 |
Jan 16, 2024 | 1.9000 | 2.1000 | 1.8000 | 1.8700 | 1.8700 | 67,500 |
Jan 12, 2024 | 1.9000 | 2.0800 | 1.8500 | 1.9000 | 1.9000 | 86,800 |
Jan 11, 2024 | 1.8400 | 1.9800 | 1.8400 | 1.8900 | 1.8900 | 8,500 |
Jan 10, 2024 | 1.8700 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 18,500 |
Jan 09, 2024 | 2.0600 | 2.0600 | 1.9400 | 1.9600 | 1.9600 | 59,800 |
Jan 08, 2024 | 1.9900 | 2.1700 | 1.9000 | 2.0200 | 2.0200 | 119,400 |
Jan 05, 2024 | 2.2500 | 2.2500 | 2.0700 | 2.1400 | 2.1400 | 114,300 |
Jan 04, 2024 | 2.4200 | 2.4800 | 2.2500 | 2.3600 | 2.3600 | 83,300 |
Jan 03, 2024 | 2.5800 | 2.5800 | 2.4100 | 2.4800 | 2.4800 | 40,300 |
Jan 02, 2024 | 2.5800 | 2.5900 | 2.4000 | 2.4800 | 2.4800 | 33,900 |
Dec 29, 2023 | 2.4900 | 2.5700 | 2.4400 | 2.4900 | 2.4900 | 15,700 |
Dec 28, 2023 | 2.5800 | 2.5800 | 2.4100 | 2.4700 | 2.4700 | 21,500 |
Dec 27, 2023 | 2.5300 | 2.6600 | 2.4300 | 2.5700 | 2.5700 | 123,500 |
Dec 26, 2023 | 2.6200 | 2.6700 | 2.4700 | 2.5400 | 2.5400 | 42,700 |
Dec 22, 2023 | 2.5500 | 2.7200 | 2.3900 | 2.6700 | 2.6700 | 31,100 |
Dec 21, 2023 | 2.6300 | 2.7600 | 2.5100 | 2.6000 | 2.6000 | 37,200 |
Dec 20, 2023 | 2.7900 | 2.7900 | 2.6300 | 2.6600 | 2.6600 | 19,000 |
Dec 19, 2023 | 2.8600 | 2.9600 | 2.5300 | 2.6900 | 2.6900 | 66,000 |
Dec 18, 2023 | 3.1900 | 3.1900 | 2.8500 | 2.9000 | 2.9000 | 94,000 |
Dec 15, 2023 | 2.9900 | 3.0900 | 2.9400 | 3.0300 | 3.0300 | 75,500 |
Dec 14, 2023 | 2.8200 | 3.2500 | 2.8000 | 3.0500 | 3.0500 | 239,300 |
Dec 13, 2023 | 2.5000 | 2.8000 | 2.5000 | 2.6800 | 2.6800 | 246,200 |
Dec 12, 2023 | 2.3000 | 2.4900 | 2.2300 | 2.4100 | 2.4100 | 126,100 |
Dec 11, 2023 | 2.5500 | 2.6800 | 2.3100 | 2.3100 | 2.3100 | 161,600 |
Dec 08, 2023 | 2.7500 | 2.8400 | 2.6100 | 2.6300 | 2.6300 | 67,900 |
Dec 07, 2023 | 3.0200 | 3.0200 | 2.8000 | 2.8000 | 2.8000 | 145,800 |
Dec 06, 2023 | 3.0200 | 3.0500 | 2.6600 | 2.9500 | 2.9500 | 510,400 |
Dec 05, 2023 | 3.4000 | 3.8100 | 3.2000 | 3.2400 | 3.2400 | 1,182,900 |
Dec 04, 2023 | 4.2500 | 5.4100 | 3.5500 | 4.2000 | 4.2000 | 34,645,000 |
Dec 01, 2023 | 1.7000 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 24,500 |
Nov 30, 2023 | 1.5600 | 1.8100 | 1.5600 | 1.8100 | 1.8100 | 39,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |