Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.8800 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 115,212 |
Apr 24, 2024 | 1.9000 | 1.9600 | 1.8810 | 1.9400 | 1.9400 | 351,400 |
Apr 23, 2024 | 1.8200 | 1.9300 | 1.8100 | 1.8900 | 1.8900 | 285,400 |
Apr 22, 2024 | 1.8100 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 350,200 |
Apr 19, 2024 | 1.7800 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 438,300 |
Apr 18, 2024 | 1.7900 | 1.8580 | 1.7500 | 1.7800 | 1.7800 | 464,700 |
Apr 17, 2024 | 1.8100 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 625,500 |
Apr 16, 2024 | 1.8200 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 349,400 |
Apr 15, 2024 | 1.9400 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 548,200 |
Apr 12, 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 370,600 |
Apr 11, 2024 | 1.9000 | 2.0050 | 1.9000 | 1.9900 | 1.9900 | 439,200 |
Apr 10, 2024 | 1.9700 | 1.9900 | 1.8800 | 1.9400 | 1.9400 | 487,000 |
Apr 09, 2024 | 2.0300 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 1,339,700 |
Apr 08, 2024 | 1.9200 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 608,800 |
Apr 05, 2024 | 1.9200 | 1.9500 | 1.8950 | 1.9100 | 1.9100 | 511,700 |
Apr 04, 2024 | 1.9900 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 534,600 |
Apr 03, 2024 | 1.9900 | 2.0300 | 1.9200 | 1.9400 | 1.9400 | 573,900 |
Apr 02, 2024 | 2.0200 | 2.0350 | 1.9550 | 2.0000 | 2.0000 | 1,121,400 |
Apr 01, 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 708,600 |
Mar 28, 2024 | 2.1300 | 2.2000 | 2.1150 | 2.1700 | 2.1700 | 635,000 |
Mar 27, 2024 | 2.0900 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 500,300 |
Mar 26, 2024 | 2.1400 | 2.1500 | 2.0200 | 2.0600 | 2.0600 | 935,600 |
Mar 25, 2024 | 2.1500 | 2.2400 | 2.1200 | 2.1200 | 2.1200 | 696,100 |
Mar 22, 2024 | 2.2200 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 351,400 |
Mar 21, 2024 | 2.2400 | 2.3200 | 2.2100 | 2.2200 | 2.2200 | 544,600 |
Mar 20, 2024 | 2.1600 | 2.2600 | 2.0800 | 2.2500 | 2.2500 | 1,040,100 |
Mar 19, 2024 | 2.1900 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 1,255,700 |
Mar 18, 2024 | 2.3300 | 2.3300 | 2.0300 | 2.0300 | 2.0300 | 878,400 |
Mar 15, 2024 | 2.1100 | 2.3800 | 2.0400 | 2.3400 | 2.3400 | 1,390,600 |
Mar 14, 2024 | 2.3500 | 2.4000 | 2.0700 | 2.1200 | 2.1200 | 2,392,600 |
Mar 13, 2024 | 2.4500 | 2.5300 | 2.4000 | 2.4100 | 2.4100 | 1,137,100 |
Mar 12, 2024 | 2.4900 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 413,400 |
Mar 11, 2024 | 2.4600 | 2.4950 | 2.4420 | 2.4800 | 2.4800 | 265,600 |
Mar 08, 2024 | 2.4500 | 2.5700 | 2.4300 | 2.4600 | 2.4600 | 551,000 |
Mar 07, 2024 | 2.5100 | 2.5700 | 2.4150 | 2.4500 | 2.4500 | 458,000 |
Mar 06, 2024 | 2.5600 | 2.5700 | 2.3900 | 2.5000 | 2.5000 | 1,301,700 |
Mar 05, 2024 | 2.6500 | 2.6600 | 2.5600 | 2.5700 | 2.5700 | 430,700 |
Mar 04, 2024 | 2.7700 | 2.8000 | 2.6700 | 2.6800 | 2.6800 | 514,400 |
Mar 01, 2024 | 2.7100 | 2.7500 | 2.6400 | 2.7300 | 2.7300 | 611,400 |
Feb 29, 2024 | 2.6900 | 2.7600 | 2.6600 | 2.7000 | 2.7000 | 480,300 |
Feb 28, 2024 | 2.5300 | 2.6800 | 2.5000 | 2.6500 | 2.6500 | 820,400 |
Feb 27, 2024 | 2.6000 | 2.6500 | 2.5200 | 2.5300 | 2.5300 | 973,300 |
Feb 26, 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5800 | 2.5800 | 776,400 |
Feb 23, 2024 | 2.6100 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 921,900 |
Feb 22, 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 399,000 |
Feb 21, 2024 | 2.6300 | 2.6600 | 2.5900 | 2.6400 | 2.6400 | 527,700 |
Feb 20, 2024 | 2.6950 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | 660,400 |
Feb 16, 2024 | 2.7900 | 2.8400 | 2.7200 | 2.7200 | 2.7200 | 563,800 |
Feb 15, 2024 | 2.8300 | 2.9300 | 2.7750 | 2.8100 | 2.8100 | 689,500 |
Feb 14, 2024 | 2.8100 | 2.8600 | 2.7200 | 2.8100 | 2.8100 | 527,900 |
Feb 13, 2024 | 2.7800 | 2.8490 | 2.7200 | 2.7700 | 2.7700 | 867,900 |
Feb 12, 2024 | 2.8500 | 3.0270 | 2.8500 | 2.9800 | 2.9800 | 780,300 |
Feb 09, 2024 | 2.7800 | 2.8800 | 2.7500 | 2.8500 | 2.8500 | 751,000 |
Feb 08, 2024 | 2.6000 | 2.7800 | 2.5900 | 2.7800 | 2.7800 | 791,000 |
Feb 07, 2024 | 2.6400 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 929,400 |
Feb 06, 2024 | 2.5700 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 751,600 |
Feb 05, 2024 | 2.6700 | 2.6800 | 2.5700 | 2.5900 | 2.5900 | 1,198,300 |
Feb 02, 2024 | 2.6600 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 1,440,600 |
Feb 01, 2024 | 2.8100 | 2.8700 | 2.7300 | 2.7700 | 2.7700 | 778,100 |
Jan 31, 2024 | 2.8800 | 2.9600 | 2.7900 | 2.7900 | 2.7900 | 764,500 |
Jan 30, 2024 | 2.8900 | 2.9700 | 2.8550 | 2.9200 | 2.9200 | 811,700 |
Jan 29, 2024 | 2.8000 | 2.9100 | 2.6900 | 2.9100 | 2.9100 | 1,237,700 |
Jan 26, 2024 | 2.9200 | 2.9650 | 2.8000 | 2.8000 | 2.8000 | 850,300 |
Jan 25, 2024 | 2.9900 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 717,600 |
Jan 24, 2024 | 2.9400 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 978,500 |
Jan 23, 2024 | 3.0500 | 3.0500 | 2.8800 | 2.9000 | 2.9000 | 950,600 |
Jan 22, 2024 | 3.0800 | 3.1600 | 2.9800 | 3.0100 | 3.0100 | 1,086,600 |
Jan 19, 2024 | 2.9700 | 3.1100 | 2.8500 | 3.0700 | 3.0700 | 1,449,200 |
Jan 18, 2024 | 3.0200 | 3.0350 | 2.8900 | 2.9700 | 2.9700 | 1,292,700 |
Jan 17, 2024 | 2.9700 | 3.0900 | 2.9400 | 2.9800 | 2.9800 | 1,449,100 |
Jan 16, 2024 | 3.0600 | 3.1500 | 2.9000 | 3.0000 | 3.0000 | 2,152,800 |
Jan 12, 2024 | 3.2700 | 3.2700 | 3.0450 | 3.0600 | 3.0600 | 1,774,700 |
Jan 11, 2024 | 3.3600 | 3.3600 | 3.1300 | 3.2000 | 3.2000 | 2,311,100 |
Jan 10, 2024 | 3.4400 | 3.4500 | 3.2200 | 3.3700 | 3.3700 | 2,319,000 |
Jan 09, 2024 | 3.6600 | 3.6600 | 3.3800 | 3.5000 | 3.5000 | 2,704,200 |
Jan 08, 2024 | 3.8300 | 4.0600 | 3.5500 | 3.6000 | 3.6000 | 8,371,800 |
Jan 05, 2024 | 5.5100 | 6.0150 | 5.4420 | 5.9000 | 5.9000 | 1,114,600 |
Jan 04, 2024 | 5.6200 | 5.6700 | 5.5000 | 5.5000 | 5.5000 | 451,500 |
Jan 03, 2024 | 5.7300 | 5.8160 | 5.4700 | 5.5400 | 5.5400 | 721,800 |
Jan 02, 2024 | 6.1100 | 6.2250 | 5.9400 | 5.9700 | 5.9700 | 439,400 |
Dec 29, 2023 | 6.2200 | 6.2800 | 6.1100 | 6.1600 | 6.1600 | 439,100 |
Dec 28, 2023 | 6.1700 | 6.3600 | 6.1000 | 6.2300 | 6.2300 | 616,100 |
Dec 27, 2023 | 6.0400 | 6.2100 | 5.9960 | 6.2000 | 6.2000 | 461,600 |
Dec 26, 2023 | 5.9600 | 6.0500 | 5.8400 | 6.0000 | 6.0000 | 428,800 |
Dec 22, 2023 | 5.7600 | 5.9700 | 5.7250 | 5.9600 | 5.9600 | 460,700 |
Dec 21, 2023 | 5.6800 | 5.7800 | 5.5700 | 5.7300 | 5.7300 | 353,000 |
Dec 20, 2023 | 5.6300 | 5.9600 | 5.5050 | 5.5300 | 5.5300 | 703,500 |
Dec 19, 2023 | 5.5100 | 5.6800 | 5.4300 | 5.6400 | 5.6400 | 442,000 |
Dec 18, 2023 | 5.4200 | 5.5500 | 5.3300 | 5.4700 | 5.4700 | 370,300 |
Dec 15, 2023 | 5.6000 | 5.7000 | 5.3700 | 5.4200 | 5.4200 | 656,600 |
Dec 14, 2023 | 5.4500 | 5.7600 | 5.4350 | 5.5400 | 5.5400 | 725,700 |
Dec 13, 2023 | 5.0500 | 5.4350 | 5.0000 | 5.3800 | 5.3800 | 453,600 |
Dec 12, 2023 | 5.1500 | 5.2000 | 4.9750 | 5.1100 | 5.1100 | 592,000 |
Dec 11, 2023 | 5.1900 | 5.3600 | 5.1390 | 5.3300 | 5.3300 | 301,900 |
Dec 08, 2023 | 5.3200 | 5.3700 | 5.2100 | 5.2100 | 5.2100 | 282,400 |
Dec 07, 2023 | 5.1300 | 5.3600 | 5.1300 | 5.3500 | 5.3500 | 333,200 |
Dec 06, 2023 | 5.2000 | 5.3400 | 5.1350 | 5.1500 | 5.1500 | 562,000 |
Dec 05, 2023 | 5.4300 | 5.4500 | 5.1300 | 5.1500 | 5.1500 | 341,000 |
Dec 04, 2023 | 5.3100 | 5.5100 | 5.3100 | 5.4300 | 5.4300 | 359,500 |
Dec 01, 2023 | 5.1800 | 5.3900 | 5.0300 | 5.3800 | 5.3800 | 479,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |