Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.8000 | 3.9000 | 2.7200 | 3.3600 | 3.3600 | 266,663 |
May 02, 2024 | 2.4500 | 2.9900 | 2.1750 | 2.9600 | 2.9600 | 226,200 |
May 01, 2024 | 1.3000 | 3.2000 | 1.3000 | 2.4500 | 2.4500 | 1,205,500 |
Apr 30, 2024 | 1.3500 | 1.3990 | 1.2300 | 1.2700 | 1.2700 | 24,000 |
Apr 29, 2024 | 1.1700 | 1.6000 | 1.1700 | 1.3600 | 1.3600 | 84,400 |
Apr 26, 2024 | 1.1500 | 1.2300 | 1.0200 | 1.1500 | 1.1500 | 101,800 |
Apr 25, 2024 | 1.2500 | 1.4000 | 0.9700 | 1.2600 | 1.2600 | 430,100 |
Apr 24, 2024 | 0.5800 | 1.7200 | 0.5130 | 1.5300 | 1.5300 | 2,452,400 |
Apr 23, 2024 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 75,600 |
Apr 22, 2024 | 0.3800 | 0.4340 | 0.3800 | 0.4050 | 0.4050 | 8,000 |
Apr 19, 2024 | 0.4000 | 0.4110 | 0.3800 | 0.3800 | 0.3800 | 9,900 |
Apr 18, 2024 | 0.4260 | 0.4340 | 0.3800 | 0.4000 | 0.4000 | 30,200 |
Apr 17, 2024 | 0.4300 | 0.4600 | 0.4260 | 0.4400 | 0.4400 | 3,800 |
Apr 16, 2024 | 0.4200 | 0.4750 | 0.4100 | 0.4750 | 0.4750 | 13,400 |
Apr 15, 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 8,100 |
Apr 12, 2024 | 0.5000 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 3,900 |
Apr 11, 2024 | 0.4400 | 0.5100 | 0.4400 | 0.4900 | 0.4900 | 12,000 |
Apr 10, 2024 | 0.4550 | 0.4600 | 0.4420 | 0.4470 | 0.4470 | 4,000 |
Apr 09, 2024 | 0.5000 | 0.5000 | 0.4200 | 0.4610 | 0.4610 | 25,600 |
Apr 08, 2024 | 0.5240 | 0.5240 | 0.4640 | 0.5000 | 0.5000 | 17,500 |
Apr 05, 2024 | 0.4950 | 0.5300 | 0.4400 | 0.4890 | 0.4890 | 8,400 |
Apr 04, 2024 | 0.5100 | 0.5250 | 0.4700 | 0.4800 | 0.4800 | 10,700 |
Apr 03, 2024 | 0.5000 | 0.5470 | 0.5000 | 0.5000 | 0.5000 | 9,800 |
Apr 02, 2024 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 13,000 |
Apr 01, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 28,000 |
Mar 28, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 8,100 |
Mar 27, 2024 | 0.4630 | 0.4800 | 0.4400 | 0.4760 | 0.4760 | 17,800 |
Mar 26, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 43,400 |
Mar 25, 2024 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | 0.4800 | 14,900 |
Mar 22, 2024 | 0.4770 | 0.5500 | 0.4770 | 0.5300 | 0.5300 | 22,300 |
Mar 21, 2024 | 0.4800 | 0.4900 | 0.4100 | 0.4800 | 0.4800 | 21,900 |
Mar 20, 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4750 | 0.4750 | 11,200 |
Mar 19, 2024 | 0.4300 | 0.5000 | 0.4210 | 0.4400 | 0.4400 | 42,500 |
Mar 18, 2024 | 0.6120 | 0.6120 | 0.4060 | 0.4600 | 0.4600 | 67,600 |
Mar 15, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 40,800 |
Mar 14, 2024 | 0.8000 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 27,700 |
Mar 13, 2024 | 0.8600 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 5,600 |
Mar 12, 2024 | 0.9010 | 0.9010 | 0.8400 | 0.8500 | 0.8500 | 8,400 |
Mar 11, 2024 | 0.9160 | 1.0000 | 0.9160 | 0.9300 | 0.9300 | 12,700 |
Mar 08, 2024 | 0.9300 | 1.0100 | 0.9000 | 0.9480 | 0.9480 | 20,100 |
Mar 07, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 9,400 |
Mar 06, 2024 | 0.9400 | 1.0420 | 0.9400 | 1.0000 | 1.0000 | 4,700 |
Mar 05, 2024 | 0.9700 | 1.0100 | 0.9170 | 1.0100 | 1.0100 | 24,500 |
Mar 04, 2024 | 1.0000 | 1.0640 | 1.0000 | 1.0300 | 1.0300 | 4,100 |
Mar 01, 2024 | 1.0500 | 1.1320 | 1.0000 | 1.0100 | 1.0100 | 24,800 |
Feb 29, 2024 | 1.0900 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 9,200 |
Feb 28, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 8,400 |
Feb 27, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 5,900 |
Feb 26, 2024 | 1.1100 | 1.1700 | 1.0500 | 1.1500 | 1.1500 | 29,100 |
Feb 23, 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 24,900 |
Feb 22, 2024 | 1.0100 | 1.1900 | 1.0000 | 1.0300 | 1.0300 | 27,200 |
Feb 21, 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0100 | 1.0100 | 16,800 |
Feb 20, 2024 | 1.0500 | 1.0690 | 1.0100 | 1.0100 | 1.0100 | 11,900 |
Feb 16, 2024 | 1.0800 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 33,100 |
Feb 15, 2024 | 1.0500 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 33,000 |
Feb 14, 2024 | 1.1900 | 1.2400 | 1.0500 | 1.0600 | 1.0600 | 9,100 |
Feb 13, 2024 | 1.2800 | 1.2800 | 1.0400 | 1.1500 | 1.1500 | 12,900 |
Feb 12, 2024 | 1.1400 | 1.3500 | 1.1200 | 1.2900 | 1.2900 | 22,400 |
Feb 09, 2024 | 1.1500 | 1.1590 | 0.9900 | 1.0900 | 1.0900 | 58,500 |
Feb 08, 2024 | 1.0600 | 1.2330 | 1.0400 | 1.0600 | 1.0600 | 21,000 |
Feb 07, 2024 | 1.0000 | 1.2500 | 0.9400 | 1.0400 | 1.0400 | 42,200 |
Feb 06, 2024 | 0.9210 | 1.0700 | 0.9100 | 1.0000 | 1.0000 | 43,100 |
Feb 05, 2024 | 0.8710 | 0.9880 | 0.8710 | 0.9500 | 0.9500 | 73,900 |
Feb 02, 2024 | 0.9000 | 0.9560 | 0.8500 | 0.8800 | 0.8800 | 77,500 |
Feb 01, 2024 | 1.3300 | 1.3700 | 0.7800 | 0.8020 | 0.8020 | 160,600 |
Jan 31, 2024 | 1.7200 | 1.7200 | 1.2320 | 1.4000 | 1.4000 | 135,000 |
Jan 30, 2024 | 2.4200 | 2.4200 | 1.6700 | 1.7500 | 1.7500 | 115,500 |
Jan 29, 2024 | 3.0700 | 3.2300 | 2.3500 | 2.5100 | 2.5100 | 96,000 |
Jan 26, 2024 | 3.2100 | 3.2400 | 2.9100 | 3.0500 | 3.0500 | 92,900 |
Jan 25, 2024 | 3.0400 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 45,000 |
Jan 24, 2024 | 2.9500 | 3.2700 | 2.9500 | 3.0200 | 3.0200 | 78,000 |
Jan 23, 2024 | 2.8400 | 3.3900 | 2.8100 | 2.9000 | 2.9000 | 116,400 |
Jan 22, 2024 | 4.6500 | 4.7360 | 2.8000 | 2.8000 | 2.8000 | 216,100 |
Jan 19, 2024 | 4.0900 | 4.7000 | 4.0400 | 4.3800 | 4.3800 | 34,600 |
Jan 18, 2024 | 5.1200 | 5.2500 | 4.0100 | 4.1400 | 4.1400 | 122,600 |
Jan 17, 2024 | 5.1500 | 5.2700 | 5.1000 | 5.1100 | 5.1100 | 15,000 |
Jan 16, 2024 | 5.3100 | 5.4000 | 4.9500 | 5.1900 | 5.1900 | 41,600 |
Jan 12, 2024 | 5.1500 | 5.5800 | 5.1100 | 5.3100 | 5.3100 | 53,500 |
Jan 11, 2024 | 5.1700 | 5.3000 | 5.0240 | 5.1000 | 5.1000 | 70,200 |
Jan 10, 2024 | 5.5100 | 5.8200 | 5.2700 | 5.4000 | 5.4000 | 36,900 |
Jan 09, 2024 | 5.1700 | 5.4900 | 5.1700 | 5.4900 | 5.4900 | 19,600 |
Jan 08, 2024 | 5.5200 | 5.6700 | 5.1000 | 5.2900 | 5.2900 | 56,600 |
Jan 05, 2024 | 5.1000 | 5.5950 | 4.8200 | 5.3400 | 5.3400 | 72,200 |
Jan 04, 2024 | 4.7000 | 6.0000 | 4.7000 | 5.1400 | 5.1400 | 84,600 |
Jan 03, 2024 | 4.4700 | 4.6900 | 4.2400 | 4.6000 | 4.6000 | 36,000 |
Jan 02, 2024 | 4.3400 | 4.6720 | 4.3020 | 4.4600 | 4.4600 | 31,300 |
Dec 29, 2023 | 4.6000 | 4.7700 | 4.0000 | 4.4900 | 4.4900 | 119,400 |
Dec 28, 2023 | 5.2000 | 5.2000 | 4.4900 | 4.6200 | 4.6200 | 107,500 |
Dec 28, 2023 | 0.203 Dividend | |||||
Dec 27, 2023 | 4.2800 | 5.6200 | 4.2400 | 5.3400 | 5.1370 | 236,300 |
Dec 26, 2023 | 4.2000 | 4.3400 | 4.0200 | 4.1900 | 4.0307 | 112,400 |
Dec 22, 2023 | 3.8600 | 4.1500 | 3.8520 | 4.1300 | 3.9730 | 44,200 |
Dec 21, 2023 | 3.9700 | 3.9700 | 3.6900 | 3.8700 | 3.7229 | 61,600 |
Dec 20, 2023 | 4.3000 | 4.5900 | 3.5400 | 3.8000 | 3.6555 | 185,600 |
Dec 19, 2023 | 4.7800 | 4.9000 | 4.1000 | 4.3000 | 4.1365 | 197,000 |
Dec 18, 2023 | 4.9900 | 5.4180 | 4.7300 | 4.7800 | 4.5983 | 164,500 |
Dec 15, 2023 | 5.5000 | 5.5900 | 4.6500 | 4.8900 | 4.7041 | 128,400 |
Dec 14, 2023 | 5.8500 | 6.0200 | 5.5100 | 5.5250 | 5.3150 | 119,800 |
Dec 13, 2023 | 6.0900 | 6.0900 | 5.6100 | 6.0700 | 5.8392 | 44,400 |
Dec 12, 2023 | 6.0000 | 6.1490 | 5.9920 | 6.0800 | 5.8489 | 33,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |