Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.2500 | 2.3050 | 2.1400 | 2.2900 | 2.2900 | 688,538 |
Apr 29, 2024 | 2.1900 | 2.3500 | 2.1800 | 2.2500 | 2.2500 | 515,500 |
Apr 26, 2024 | 2.0900 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 177,100 |
Apr 25, 2024 | 1.9600 | 2.0800 | 1.9100 | 2.0700 | 2.0700 | 193,600 |
Apr 24, 2024 | 2.0600 | 2.0700 | 1.9400 | 1.9600 | 1.9600 | 473,400 |
Apr 23, 2024 | 1.9400 | 2.0500 | 1.9200 | 2.0400 | 2.0400 | 268,600 |
Apr 22, 2024 | 1.9200 | 2.0100 | 1.8800 | 1.9900 | 1.9900 | 193,700 |
Apr 19, 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0600 | 2.0600 | 155,200 |
Apr 18, 2024 | 2.0800 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 562,000 |
Apr 17, 2024 | 2.0200 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 962,400 |
Apr 16, 2024 | 1.9500 | 2.0200 | 1.9100 | 1.9900 | 1.9900 | 165,400 |
Apr 15, 2024 | 1.9000 | 1.9800 | 1.8100 | 1.9800 | 1.9800 | 568,000 |
Apr 12, 2024 | 2.1000 | 2.2000 | 1.9600 | 1.9800 | 1.9800 | 405,300 |
Apr 11, 2024 | 2.0700 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 185,800 |
Apr 10, 2024 | 2.0000 | 2.0900 | 1.9100 | 2.0700 | 2.0700 | 327,000 |
Apr 09, 2024 | 2.0400 | 2.1100 | 2.0100 | 2.0600 | 2.0600 | 490,500 |
Apr 08, 2024 | 2.1700 | 2.1700 | 1.9600 | 2.0200 | 2.0200 | 220,100 |
Apr 05, 2024 | 1.9700 | 2.1400 | 1.9700 | 2.1100 | 2.1100 | 317,900 |
Apr 04, 2024 | 2.0500 | 2.0500 | 1.9400 | 2.0100 | 2.0100 | 169,900 |
Apr 03, 2024 | 2.0700 | 2.0800 | 1.9500 | 2.0500 | 2.0500 | 236,200 |
Apr 02, 2024 | 1.9000 | 2.0300 | 1.8000 | 2.0200 | 2.0200 | 237,500 |
Apr 01, 2024 | 1.9700 | 2.0600 | 1.8400 | 1.8600 | 1.8600 | 504,600 |
Mar 28, 2024 | 1.8200 | 1.9000 | 1.7400 | 1.8800 | 1.8800 | 116,000 |
Mar 27, 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 69,000 |
Mar 26, 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 69,600 |
Mar 25, 2024 | 1.6100 | 1.8200 | 1.6100 | 1.8200 | 1.8200 | 165,300 |
Mar 22, 2024 | 1.6200 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 74,600 |
Mar 21, 2024 | 1.6100 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 119,500 |
Mar 20, 2024 | 1.4700 | 1.5800 | 1.4700 | 1.5600 | 1.5600 | 58,300 |
Mar 19, 2024 | 1.5200 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 62,700 |
Mar 18, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 68,100 |
Mar 15, 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 220,300 |
Mar 14, 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 76,000 |
Mar 13, 2024 | 1.6100 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 162,200 |
Mar 12, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 177,900 |
Mar 11, 2024 | 1.5800 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 407,100 |
Mar 08, 2024 | 1.5300 | 1.5900 | 1.4800 | 1.5600 | 1.5600 | 1,108,200 |
Mar 07, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 85,800 |
Mar 06, 2024 | 1.5300 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 64,600 |
Mar 05, 2024 | 1.5700 | 1.6100 | 1.4700 | 1.5100 | 1.5100 | 425,400 |
Mar 04, 2024 | 1.4000 | 1.6000 | 1.3900 | 1.5600 | 1.5600 | 278,100 |
Mar 01, 2024 | 1.2900 | 1.4100 | 1.2400 | 1.4100 | 1.4100 | 179,700 |
Feb 29, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 71,800 |
Feb 28, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 129,300 |
Feb 27, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 65,500 |
Feb 26, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 86,400 |
Feb 23, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 29,900 |
Feb 22, 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 47,800 |
Feb 21, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 41,300 |
Feb 20, 2024 | 1.2600 | 1.4000 | 1.2600 | 1.3600 | 1.3600 | 223,300 |
Feb 16, 2024 | 1.2400 | 1.2600 | 1.1000 | 1.2400 | 1.2400 | 134,400 |
Feb 15, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 9,900 |
Feb 14, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 8,800 |
Feb 13, 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 77,500 |
Feb 12, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 41,500 |
Feb 09, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 235,800 |
Feb 08, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 49,500 |
Feb 07, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 25,900 |
Feb 06, 2024 | 1.1900 | 1.2000 | 1.0900 | 1.2000 | 1.2000 | 169,600 |
Feb 05, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 20,300 |
Feb 02, 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 55,700 |
Feb 01, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 80,600 |
Jan 31, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 35,800 |
Jan 30, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 76,500 |
Jan 29, 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 81,200 |
Jan 26, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 5,000 |
Jan 25, 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 111,700 |
Jan 24, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 15,000 |
Jan 23, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 58,300 |
Jan 22, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 43,000 |
Jan 19, 2024 | 1.3100 | 1.3100 | 1.1700 | 1.1700 | 1.1700 | 144,200 |
Jan 18, 2024 | 1.2900 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 44,800 |
Jan 17, 2024 | 1.3400 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 112,400 |
Jan 16, 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 106,100 |
Jan 15, 2024 | 1.3700 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 30,700 |
Jan 12, 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 260,100 |
Jan 11, 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 61,100 |
Jan 10, 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 29,900 |
Jan 09, 2024 | 1.4500 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 174,000 |
Jan 08, 2024 | 1.3000 | 1.4600 | 1.3000 | 1.4100 | 1.4100 | 197,900 |
Jan 05, 2024 | 1.2400 | 1.3200 | 1.2400 | 1.3100 | 1.3100 | 336,600 |
Jan 04, 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 25,600 |
Jan 03, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 39,100 |
Jan 02, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 56,800 |
Dec 29, 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 52,700 |
Dec 28, 2023 | 1.3100 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 159,500 |
Dec 27, 2023 | 1.2100 | 1.3200 | 1.2100 | 1.2700 | 1.2700 | 173,300 |
Dec 22, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 220,300 |
Dec 21, 2023 | 0.9800 | 1.1400 | 0.9400 | 1.1000 | 1.1000 | 2,826,100 |
Dec 20, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 22,300 |
Dec 19, 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 13,100 |
Dec 18, 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 9,400 |
Dec 15, 2023 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 26,900 |
Dec 14, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 21,200 |
Dec 13, 2023 | 0.8400 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 20,100 |
Dec 12, 2023 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 20,300 |
Dec 11, 2023 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 6,100 |
Dec 08, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 44,200 |
Dec 07, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 38,400 |
Dec 06, 2023 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 79,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |