Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.9300 | 2.0100 | 1.9200 | 1.9500 | 1.9500 | 125,000 |
Apr 30, 2024 | 1.8400 | 1.9800 | 1.8100 | 1.9600 | 1.9600 | 183,200 |
Apr 29, 2024 | 1.7600 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 194,800 |
Apr 26, 2024 | 1.7900 | 1.8190 | 1.7500 | 1.8000 | 1.8000 | 58,000 |
Apr 25, 2024 | 1.9200 | 1.9500 | 1.7800 | 1.8000 | 1.8000 | 86,200 |
Apr 24, 2024 | 1.8700 | 2.0300 | 1.8600 | 1.9300 | 1.9300 | 103,900 |
Apr 23, 2024 | 2.0000 | 2.0200 | 1.8500 | 1.9000 | 1.9000 | 117,100 |
Apr 22, 2024 | 2.0400 | 2.1100 | 1.9700 | 2.0000 | 2.0000 | 315,100 |
Apr 19, 2024 | 1.9100 | 2.1090 | 1.9000 | 2.0600 | 2.0600 | 453,500 |
Apr 18, 2024 | 1.6700 | 1.9450 | 1.6500 | 1.9000 | 1.9000 | 256,100 |
Apr 17, 2024 | 1.6600 | 1.7100 | 1.6180 | 1.6700 | 1.6700 | 131,000 |
Apr 16, 2024 | 1.4500 | 1.6800 | 1.3600 | 1.6100 | 1.6100 | 270,000 |
Apr 15, 2024 | 1.6100 | 1.6100 | 1.3580 | 1.4300 | 1.4300 | 242,000 |
Apr 12, 2024 | 1.7500 | 1.7600 | 1.4500 | 1.5900 | 1.5900 | 483,900 |
Apr 11, 2024 | 1.7300 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 78,600 |
Apr 10, 2024 | 1.7950 | 1.7950 | 1.6810 | 1.7000 | 1.7000 | 141,000 |
Apr 09, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 68,000 |
Apr 08, 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 110,700 |
Apr 05, 2024 | 1.7500 | 1.8100 | 1.7400 | 1.7500 | 1.7500 | 84,900 |
Apr 04, 2024 | 1.8000 | 1.8300 | 1.7300 | 1.7800 | 1.7800 | 263,700 |
Apr 03, 2024 | 1.6300 | 1.7300 | 1.6200 | 1.7100 | 1.7100 | 137,100 |
Apr 02, 2024 | 1.7500 | 1.7800 | 1.5800 | 1.6600 | 1.6600 | 437,700 |
Apr 01, 2024 | 1.9000 | 1.9100 | 1.6500 | 1.7100 | 1.7100 | 582,800 |
Mar 28, 2024 | 2.0000 | 2.0000 | 1.8900 | 1.8950 | 1.8950 | 226,000 |
Mar 27, 2024 | 2.2000 | 2.2000 | 1.9000 | 1.9100 | 1.9100 | 698,100 |
Mar 26, 2024 | 2.2200 | 2.2800 | 2.1400 | 2.1800 | 2.1800 | 229,900 |
Mar 25, 2024 | 2.3300 | 2.4000 | 2.1500 | 2.2200 | 2.2200 | 929,300 |
Mar 22, 2024 | 2.6900 | 2.7000 | 2.6140 | 2.6800 | 2.6800 | 118,400 |
Mar 21, 2024 | 2.5500 | 2.7000 | 2.5300 | 2.6900 | 2.6900 | 281,000 |
Mar 20, 2024 | 2.4400 | 2.5300 | 2.4100 | 2.5300 | 2.5300 | 129,000 |
Mar 19, 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 85,100 |
Mar 18, 2024 | 2.7000 | 2.7000 | 2.4000 | 2.4100 | 2.4100 | 215,300 |
Mar 15, 2024 | 2.4600 | 2.6500 | 2.4200 | 2.6500 | 2.6500 | 275,100 |
Mar 14, 2024 | 2.7000 | 2.7600 | 2.4300 | 2.5500 | 2.5500 | 239,600 |
Mar 13, 2024 | 2.5200 | 2.8500 | 2.4870 | 2.7000 | 2.7000 | 538,500 |
Mar 12, 2024 | 2.4600 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 55,300 |
Mar 11, 2024 | 2.4100 | 2.6100 | 2.3900 | 2.4900 | 2.4900 | 203,900 |
Mar 08, 2024 | 2.3800 | 2.5400 | 2.3800 | 2.4000 | 2.4000 | 170,100 |
Mar 07, 2024 | 2.3600 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 118,000 |
Mar 06, 2024 | 2.4800 | 2.4800 | 2.2700 | 2.3900 | 2.3900 | 222,700 |
Mar 05, 2024 | 2.5000 | 2.5810 | 2.4400 | 2.5100 | 2.5100 | 150,100 |
Mar 04, 2024 | 2.5700 | 2.5700 | 2.3600 | 2.5000 | 2.5000 | 167,700 |
Mar 01, 2024 | 2.4100 | 2.4100 | 2.3200 | 2.3800 | 2.3800 | 105,600 |
Feb 29, 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4000 | 2.4000 | 208,100 |
Feb 28, 2024 | 2.6300 | 2.6600 | 2.3940 | 2.4900 | 2.4900 | 463,700 |
Feb 27, 2024 | 2.5500 | 2.6100 | 2.4600 | 2.6000 | 2.6000 | 242,200 |
Feb 26, 2024 | 2.3200 | 2.5500 | 2.3200 | 2.4800 | 2.4800 | 281,500 |
Feb 23, 2024 | 2.2200 | 2.3700 | 2.2000 | 2.3600 | 2.3600 | 192,000 |
Feb 22, 2024 | 2.3200 | 2.3230 | 2.2400 | 2.2700 | 2.2700 | 89,200 |
Feb 21, 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 67,700 |
Feb 20, 2024 | 2.4300 | 2.4570 | 2.2700 | 2.2800 | 2.2800 | 125,800 |
Feb 16, 2024 | 2.3200 | 2.4200 | 2.2700 | 2.4200 | 2.4200 | 131,300 |
Feb 15, 2024 | 2.6400 | 2.6900 | 2.1100 | 2.3000 | 2.3000 | 788,100 |
Feb 14, 2024 | 2.5900 | 2.6500 | 2.4300 | 2.6400 | 2.6400 | 424,900 |
Feb 13, 2024 | 2.4500 | 2.4800 | 2.3300 | 2.4300 | 2.4300 | 272,900 |
Feb 12, 2024 | 2.3000 | 2.6000 | 2.2800 | 2.6000 | 2.6000 | 568,200 |
Feb 09, 2024 | 2.3000 | 2.3500 | 2.2100 | 2.2900 | 2.2900 | 462,500 |
Feb 08, 2024 | 2.1400 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 212,600 |
Feb 07, 2024 | 2.0500 | 2.1150 | 1.9650 | 2.0900 | 2.0900 | 286,900 |
Feb 06, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 169,500 |
Feb 05, 2024 | 2.1900 | 2.1900 | 2.0000 | 2.0200 | 2.0200 | 211,200 |
Feb 02, 2024 | 2.2000 | 2.2000 | 2.0500 | 2.1200 | 2.1200 | 149,800 |
Feb 01, 2024 | 2.2000 | 2.2300 | 2.0900 | 2.1100 | 2.1100 | 107,100 |
Jan 31, 2024 | 2.1800 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 124,300 |
Jan 30, 2024 | 2.3800 | 2.3910 | 2.2000 | 2.2100 | 2.2100 | 176,800 |
Jan 29, 2024 | 2.3100 | 2.4400 | 2.2800 | 2.3900 | 2.3900 | 309,000 |
Jan 26, 2024 | 2.2500 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 158,500 |
Jan 25, 2024 | 2.1700 | 2.2300 | 2.1200 | 2.1900 | 2.1900 | 125,600 |
Jan 24, 2024 | 2.2900 | 2.3500 | 2.1100 | 2.1100 | 2.1100 | 291,200 |
Jan 23, 2024 | 2.3000 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 194,200 |
Jan 22, 2024 | 2.2100 | 2.3600 | 2.1800 | 2.3000 | 2.3000 | 182,900 |
Jan 19, 2024 | 2.2900 | 2.2900 | 2.0930 | 2.2500 | 2.2500 | 244,800 |
Jan 18, 2024 | 2.2500 | 2.3200 | 2.1600 | 2.3000 | 2.3000 | 356,700 |
Jan 17, 2024 | 2.0000 | 2.2600 | 1.8800 | 2.2500 | 2.2500 | 599,500 |
Jan 16, 2024 | 2.1700 | 2.1800 | 2.0500 | 2.0900 | 2.0900 | 483,800 |
Jan 12, 2024 | 2.5000 | 2.5300 | 2.0000 | 2.2000 | 2.2000 | 1,609,300 |
Jan 11, 2024 | 3.0200 | 3.0500 | 2.5600 | 2.6400 | 2.6400 | 5,870,700 |
Jan 10, 2024 | 2.5900 | 2.7000 | 2.5400 | 2.6400 | 2.6400 | 428,000 |
Jan 09, 2024 | 2.8000 | 2.8600 | 2.6200 | 2.6200 | 2.6200 | 208,700 |
Jan 08, 2024 | 2.8500 | 2.9400 | 2.6600 | 2.8200 | 2.8200 | 294,300 |
Jan 05, 2024 | 2.5500 | 2.7700 | 2.5200 | 2.7000 | 2.7000 | 231,700 |
Jan 04, 2024 | 2.7200 | 2.7500 | 2.5800 | 2.5900 | 2.5900 | 462,700 |
Jan 03, 2024 | 2.7500 | 2.9600 | 2.6300 | 2.6650 | 2.6650 | 528,400 |
Jan 02, 2024 | 3.4500 | 3.4600 | 2.8100 | 3.1100 | 3.1100 | 835,900 |
Dec 29, 2023 | 3.1500 | 3.5500 | 2.9900 | 3.2300 | 3.2300 | 2,130,700 |
Dec 28, 2023 | 3.0800 | 3.7000 | 2.7600 | 2.9500 | 2.9500 | 2,387,600 |
Dec 27, 2023 | 2.4000 | 3.1600 | 2.3600 | 2.9200 | 2.9200 | 1,643,800 |
Dec 26, 2023 | 2.2800 | 2.4800 | 2.2500 | 2.3200 | 2.3200 | 370,000 |
Dec 22, 2023 | 2.1600 | 2.3900 | 2.1600 | 2.3500 | 2.3500 | 164,300 |
Dec 21, 2023 | 2.1500 | 2.1900 | 2.0600 | 2.1600 | 2.1600 | 164,600 |
Dec 20, 2023 | 2.1000 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 196,600 |
Dec 19, 2023 | 2.1700 | 2.2500 | 2.0800 | 2.0800 | 2.0800 | 171,100 |
Dec 18, 2023 | 2.2900 | 2.3000 | 2.0500 | 2.0600 | 2.0600 | 275,300 |
Dec 15, 2023 | 2.3400 | 2.5100 | 2.0900 | 2.1000 | 2.1000 | 474,100 |
Dec 14, 2023 | 2.6500 | 2.6800 | 2.3300 | 2.4100 | 2.4100 | 271,800 |
Dec 13, 2023 | 2.7300 | 2.7800 | 2.5800 | 2.6000 | 2.6000 | 183,600 |
Dec 12, 2023 | 2.8700 | 2.8700 | 2.6800 | 2.7000 | 2.7000 | 61,200 |
Dec 11, 2023 | 2.8700 | 2.9350 | 2.6410 | 2.7100 | 2.7100 | 197,900 |
Dec 08, 2023 | 2.5400 | 2.9500 | 2.4800 | 2.9400 | 2.9400 | 563,900 |
Dec 07, 2023 | 2.5100 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 93,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |