Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.1000 | 2.0568 | 2.0568 | 2.0568 | 2.0568 | 3,780 |
May 01, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 7,400 |
Apr 30, 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 23,500 |
Apr 29, 2024 | 2.0700 | 2.1400 | 1.8900 | 2.1100 | 2.1100 | 266,900 |
Apr 26, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 600 |
Apr 25, 2024 | 1.8100 | 1.9700 | 1.7800 | 1.7800 | 1.7800 | 17,700 |
Apr 24, 2024 | 1.7200 | 1.8200 | 1.6700 | 1.7600 | 1.7600 | 27,400 |
Apr 23, 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 1,000 |
Apr 22, 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 2,300 |
Apr 19, 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 6,800 |
Apr 18, 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 1,200 |
Apr 17, 2024 | 1.8200 | 1.9800 | 1.8200 | 1.8900 | 1.8900 | 29,200 |
Apr 16, 2024 | 1.9500 | 2.0200 | 1.8000 | 1.8200 | 1.8200 | 48,000 |
Apr 15, 2024 | 2.0300 | 2.0300 | 1.8700 | 1.8700 | 1.8700 | 18,300 |
Apr 12, 2024 | 2.1100 | 2.1100 | 1.9600 | 2.0300 | 2.0300 | 26,800 |
Apr 11, 2024 | 2.0600 | 2.0900 | 1.9100 | 2.0900 | 2.0900 | 3,800 |
Apr 10, 2024 | 2.0400 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 15,200 |
Apr 09, 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 7,100 |
Apr 08, 2024 | 2.1800 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 9,200 |
Apr 05, 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 5,000 |
Apr 04, 2024 | 2.2000 | 2.2000 | 1.9900 | 2.1300 | 2.1300 | 61,200 |
Apr 03, 2024 | 1.9600 | 2.1400 | 1.9100 | 2.0100 | 2.0100 | 88,600 |
Apr 02, 2024 | 1.8300 | 1.9700 | 1.7100 | 1.9200 | 1.9200 | 27,500 |
Apr 01, 2024 | 1.9100 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 18,200 |
Mar 28, 2024 | 1.5700 | 2.2500 | 1.5700 | 1.9400 | 1.9400 | 340,300 |
Mar 27, 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 9,900 |
Mar 26, 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 2,500 |
Mar 25, 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6300 | 1.6300 | 2,600 |
Mar 22, 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 2,600 |
Mar 21, 2024 | 1.6800 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 11,800 |
Mar 20, 2024 | 1.5200 | 1.6800 | 1.5100 | 1.6400 | 1.6400 | 28,000 |
Mar 19, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5900 | 1.5900 | 25,400 |
Mar 18, 2024 | 1.7500 | 1.7800 | 1.6400 | 1.6700 | 1.6700 | 33,300 |
Mar 15, 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 17,700 |
Mar 14, 2024 | 1.8000 | 1.8500 | 1.6700 | 1.7900 | 1.7900 | 22,500 |
Mar 13, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 13,000 |
Mar 12, 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 3,600 |
Mar 11, 2024 | 1.7100 | 2.0400 | 1.7100 | 1.9700 | 1.9700 | 48,500 |
Mar 08, 2024 | 1.8200 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 42,900 |
Mar 07, 2024 | 1.8300 | 1.9700 | 1.8200 | 1.8800 | 1.8800 | 43,500 |
Mar 06, 2024 | 2.0000 | 2.0900 | 1.8600 | 1.8600 | 1.8600 | 89,700 |
Mar 05, 2024 | 1.3000 | 2.1400 | 1.3000 | 2.0000 | 2.0000 | 2,017,100 |
Mar 04, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 3,800 |
Mar 01, 2024 | 1.5400 | 1.5400 | 1.3200 | 1.3200 | 1.3200 | 335,100 |
Feb 29, 2024 | 1.4700 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 21,300 |
Feb 28, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 15,100 |
Feb 27, 2024 | 1.5200 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 19,600 |
Feb 26, 2024 | 1.4600 | 1.6200 | 1.4400 | 1.5800 | 1.5800 | 10,400 |
Feb 23, 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5200 | 1.5200 | 37,900 |
Feb 22, 2024 | 1.4600 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 10,100 |
Feb 21, 2024 | 1.5900 | 1.6200 | 1.4700 | 1.4800 | 1.4800 | 64,500 |
Feb 20, 2024 | 1.3500 | 1.6900 | 1.3000 | 1.6500 | 1.6500 | 201,500 |
Feb 16, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 36,600 |
Feb 15, 2024 | 1.4000 | 1.4900 | 1.3300 | 1.4500 | 1.4500 | 30,800 |
Feb 14, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 50,900 |
Feb 13, 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 35,900 |
Feb 12, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 5,700 |
Feb 09, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 5,500 |
Feb 08, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 11,700 |
Feb 07, 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 14,700 |
Feb 06, 2024 | 1.3100 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 10,000 |
Feb 05, 2024 | 1.4600 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 10,600 |
Feb 02, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 5,900 |
Feb 01, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 6,100 |
Jan 31, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 1,200 |
Jan 30, 2024 | 1.4800 | 1.5400 | 1.3600 | 1.4900 | 1.4900 | 30,300 |
Jan 29, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 500 |
Jan 26, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 10,300 |
Jan 25, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,300 |
Jan 24, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 200 |
Jan 23, 2024 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 10,700 |
Jan 22, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 10,600 |
Jan 19, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 400 |
Jan 18, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 2,500 |
Jan 17, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 8,700 |
Jan 16, 2024 | 1.4200 | 1.5700 | 1.4000 | 1.4700 | 1.4700 | 24,800 |
Jan 12, 2024 | 1.4200 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 22,300 |
Jan 11, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 6,000 |
Jan 10, 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 19,700 |
Jan 09, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 5,300 |
Jan 08, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 6,800 |
Jan 05, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 1,700 |
Jan 04, 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 9,500 |
Jan 03, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 6,800 |
Jan 02, 2024 | 1.4700 | 1.4700 | 1.3700 | 1.4100 | 1.4100 | 7,700 |
Dec 29, 2023 | 1.4400 | 1.5900 | 1.3600 | 1.3600 | 1.3600 | 72,700 |
Dec 28, 2023 | 1.3500 | 1.4600 | 1.3500 | 1.4300 | 1.4300 | 22,900 |
Dec 27, 2023 | 1.4000 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 6,900 |
Dec 26, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 18,600 |
Dec 22, 2023 | 1.4100 | 1.4300 | 1.3300 | 1.3300 | 1.3300 | 29,500 |
Dec 21, 2023 | 1.3900 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 13,000 |
Dec 20, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 2,200 |
Dec 19, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 10,900 |
Dec 18, 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 5,200 |
Dec 15, 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 5,200 |
Dec 14, 2023 | 1.3200 | 1.4600 | 1.2700 | 1.3300 | 1.3300 | 36,100 |
Dec 13, 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 3,300 |
Dec 12, 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 10,500 |
Dec 11, 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 15,400 |
Dec 08, 2023 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 20,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |