Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.9400 | 2.0000 | 1.7800 | 1.8200 | 1.8200 | 115,100 |
May 09, 2024 | 1.7900 | 1.9900 | 1.7900 | 1.9300 | 1.9300 | 98,300 |
May 08, 2024 | 1.8200 | 1.9400 | 1.8070 | 1.8500 | 1.8500 | 117,000 |
May 07, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 150,100 |
May 06, 2024 | 1.9400 | 1.9700 | 1.8330 | 1.8500 | 1.8500 | 125,200 |
May 03, 2024 | 1.9300 | 2.0390 | 1.8800 | 1.9100 | 1.9100 | 151,200 |
May 02, 2024 | 2.0200 | 2.1400 | 1.9200 | 1.9400 | 1.9400 | 305,700 |
May 01, 2024 | 2.0500 | 2.1100 | 1.9000 | 2.0000 | 2.0000 | 172,500 |
Apr 30, 2024 | 2.1000 | 2.1900 | 1.9500 | 2.0200 | 2.0200 | 333,000 |
Apr 29, 2024 | 2.2700 | 2.3280 | 1.9100 | 2.0800 | 2.0800 | 570,600 |
Apr 26, 2024 | 2.4000 | 2.6800 | 2.1000 | 2.3200 | 2.3200 | 1,523,500 |
Apr 25, 2024 | 1.8300 | 2.7300 | 1.8300 | 2.3500 | 2.3500 | 7,825,500 |
Apr 24, 2024 | 1.9400 | 1.9900 | 1.8000 | 1.8000 | 1.8000 | 172,900 |
Apr 23, 2024 | 1.9400 | 2.0530 | 1.9400 | 1.9600 | 1.9600 | 88,500 |
Apr 22, 2024 | 2.0400 | 2.0990 | 1.8200 | 1.9600 | 1.9600 | 274,100 |
Apr 19, 2024 | 2.0800 | 2.2100 | 2.0300 | 2.0500 | 2.0500 | 151,700 |
Apr 18, 2024 | 2.0700 | 2.2100 | 2.0100 | 2.0800 | 2.0800 | 406,600 |
Apr 17, 2024 | 2.0800 | 2.2300 | 2.0800 | 2.1000 | 2.1000 | 96,600 |
Apr 16, 2024 | 2.1900 | 2.2590 | 2.0800 | 2.1000 | 2.1000 | 155,400 |
Apr 15, 2024 | 2.1800 | 2.3700 | 2.1200 | 2.1700 | 2.1700 | 389,000 |
Apr 12, 2024 | 2.1000 | 2.3500 | 2.0100 | 2.0800 | 2.0800 | 456,500 |
Apr 11, 2024 | 2.1100 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 124,400 |
Apr 10, 2024 | 2.0800 | 2.2100 | 2.0200 | 2.0400 | 2.0400 | 188,000 |
Apr 09, 2024 | 2.3000 | 2.3100 | 2.1000 | 2.2100 | 2.2100 | 217,100 |
Apr 08, 2024 | 2.1100 | 2.4000 | 2.1100 | 2.2700 | 2.2700 | 345,600 |
Apr 05, 2024 | 2.2500 | 2.2500 | 2.0500 | 2.1800 | 2.1800 | 266,300 |
Apr 04, 2024 | 2.2300 | 2.4500 | 2.1100 | 2.2700 | 2.2700 | 644,800 |
Apr 03, 2024 | 2.6300 | 2.6500 | 2.1100 | 2.2000 | 2.2000 | 1,383,900 |
Apr 02, 2024 | 2.3300 | 2.3500 | 2.0000 | 2.2200 | 2.2200 | 749,300 |
Apr 01, 2024 | 1.9500 | 2.6300 | 1.8500 | 2.3000 | 2.3000 | 4,178,400 |
Mar 28, 2024 | 2.0800 | 2.3000 | 1.7400 | 1.8300 | 1.8300 | 1,747,100 |
Mar 27, 2024 | 1.8200 | 2.2400 | 1.8200 | 2.0500 | 2.0500 | 1,223,700 |
Mar 26, 2024 | 2.3000 | 2.3690 | 1.7640 | 1.8200 | 1.8200 | 2,532,100 |
Mar 25, 2024 | 1.3800 | 2.3700 | 1.3700 | 2.2400 | 2.2400 | 23,565,200 |
Mar 22, 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 60,100 |
Mar 21, 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 75,200 |
Mar 20, 2024 | 1.3500 | 1.4200 | 1.2800 | 1.3600 | 1.3600 | 205,700 |
Mar 19, 2024 | 1.4600 | 1.5000 | 1.3100 | 1.3500 | 1.3500 | 141,700 |
Mar 18, 2024 | 1.5200 | 1.6800 | 1.3800 | 1.4400 | 1.4400 | 339,300 |
Mar 15, 2024 | 1.6600 | 1.7600 | 1.6000 | 1.6000 | 1.6000 | 186,600 |
Mar 14, 2024 | 1.6800 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 166,300 |
Mar 13, 2024 | 1.6600 | 1.8190 | 1.6500 | 1.6900 | 1.6900 | 170,200 |
Mar 12, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 123,000 |
Mar 11, 2024 | 1.7600 | 1.8500 | 1.6100 | 1.7300 | 1.7300 | 257,500 |
Mar 08, 2024 | 1.9700 | 2.0310 | 1.7900 | 1.8150 | 1.8150 | 331,700 |
Mar 07, 2024 | 2.0700 | 2.2500 | 1.9500 | 1.9800 | 1.9800 | 349,400 |
Mar 06, 2024 | 2.0100 | 2.1500 | 1.9500 | 2.0400 | 2.0400 | 190,900 |
Mar 05, 2024 | 2.0200 | 2.2300 | 1.9640 | 2.0400 | 2.0400 | 177,000 |
Mar 04, 2024 | 2.3100 | 2.3100 | 2.0000 | 2.0500 | 2.0500 | 221,200 |
Mar 01, 2024 | 2.2300 | 2.4400 | 2.0500 | 2.1300 | 2.1300 | 521,500 |
Feb 29, 2024 | 1.9700 | 2.3000 | 1.9000 | 2.1600 | 2.1600 | 395,000 |
Feb 28, 2024 | 2.1500 | 2.1500 | 1.8100 | 2.0400 | 2.0400 | 580,900 |
Feb 27, 2024 | 2.1200 | 2.1800 | 2.0000 | 2.0500 | 2.0500 | 397,500 |
Feb 26, 2024 | 2.4800 | 2.5000 | 2.1100 | 2.1600 | 2.1600 | 442,000 |
Feb 23, 2024 | 2.1900 | 2.9000 | 2.0980 | 2.4600 | 2.4600 | 2,109,600 |
Feb 22, 2024 | 2.4100 | 2.4200 | 2.0000 | 2.1500 | 2.1500 | 839,300 |
Feb 21, 2024 | 3.0000 | 3.0000 | 2.0000 | 2.5700 | 2.5700 | 2,728,500 |
Feb 20, 2024 | 3.2400 | 3.4600 | 2.5800 | 3.0600 | 3.0600 | 15,003,700 |
Feb 16, 2024 | 1.5200 | 2.4800 | 1.4500 | 2.1000 | 2.1000 | 8,353,700 |
Feb 15, 2024 | 1.6700 | 1.7130 | 1.3050 | 1.4500 | 1.4500 | 406,000 |
Feb 14, 2024 | 1.7900 | 1.7900 | 1.5500 | 1.7200 | 1.7200 | 284,700 |
Feb 13, 2024 | 1.8100 | 1.8870 | 1.5000 | 1.7400 | 1.7400 | 646,900 |
Feb 12, 2024 | 1.8800 | 2.1000 | 1.7000 | 1.7700 | 1.7700 | 1,130,300 |
Feb 09, 2024 | 1.3600 | 2.2000 | 1.2400 | 1.8400 | 1.8400 | 5,526,400 |
Feb 08, 2024 | 0.8800 | 1.6500 | 0.8600 | 1.4000 | 1.4000 | 4,941,300 |
Feb 07, 2024 | 0.9100 | 0.9260 | 0.8500 | 0.8800 | 0.8800 | 93,900 |
Feb 06, 2024 | 0.9320 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 84,400 |
Feb 05, 2024 | 0.9900 | 1.0100 | 0.9100 | 0.9300 | 0.9300 | 82,900 |
Feb 02, 2024 | 1.0400 | 1.1160 | 0.9700 | 1.0200 | 1.0200 | 95,100 |
Feb 01, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 53,300 |
Jan 31, 2024 | 1.0300 | 1.0750 | 0.9800 | 1.0270 | 1.0270 | 164,000 |
Jan 30, 2024 | 0.9700 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 104,200 |
Jan 29, 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 135,300 |
Jan 26, 2024 | 1.0000 | 1.0690 | 0.9900 | 1.0000 | 1.0000 | 95,000 |
Jan 25, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 118,900 |
Jan 24, 2024 | 1.1500 | 1.2000 | 1.0500 | 1.0800 | 1.0800 | 133,600 |
Jan 23, 2024 | 1.1300 | 1.2600 | 1.0850 | 1.0900 | 1.0900 | 153,000 |
Jan 22, 2024 | 1.3100 | 1.3900 | 1.2200 | 1.2300 | 1.2300 | 80,500 |
Jan 19, 2024 | 1.1300 | 1.3900 | 1.0700 | 1.3400 | 1.3400 | 149,100 |
Jan 18, 2024 | 1.2900 | 1.2900 | 1.0950 | 1.1700 | 1.1700 | 86,300 |
Jan 17, 2024 | 1.0900 | 1.2600 | 1.0900 | 1.2200 | 1.2200 | 76,000 |
Jan 16, 2024 | 1.2800 | 1.3250 | 1.1500 | 1.1700 | 1.1700 | 44,300 |
Jan 12, 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3300 | 1.3300 | 48,300 |
Jan 11, 2024 | 1.4800 | 1.4800 | 1.2800 | 1.3400 | 1.3400 | 117,000 |
Jan 10, 2024 | 1.4800 | 1.4800 | 1.3200 | 1.4300 | 1.4300 | 52,000 |
Jan 09, 2024 | 1.3900 | 1.4500 | 1.2700 | 1.4400 | 1.4400 | 62,600 |
Jan 08, 2024 | 1.3800 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 103,300 |
Jan 05, 2024 | 1.4500 | 1.5300 | 1.3800 | 1.4100 | 1.4100 | 52,100 |
Jan 04, 2024 | 1.4500 | 1.6380 | 1.4200 | 1.4200 | 1.4200 | 70,800 |
Jan 03, 2024 | 1.6000 | 1.6680 | 1.4200 | 1.4200 | 1.4200 | 54,200 |
Jan 02, 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 79,400 |
Dec 29, 2023 | 1.7100 | 1.7700 | 1.5000 | 1.7200 | 1.7200 | 153,800 |
Dec 28, 2023 | 1.8000 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 68,200 |
Dec 27, 2023 | 1.7700 | 1.8600 | 1.7200 | 1.8100 | 1.8100 | 107,700 |
Dec 26, 2023 | 1.6300 | 1.8500 | 1.5110 | 1.7600 | 1.7600 | 147,300 |
Dec 22, 2023 | 1.6100 | 1.6790 | 1.6000 | 1.6300 | 1.6300 | 99,000 |
Dec 21, 2023 | 1.6200 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 74,900 |
Dec 20, 2023 | 1.6600 | 1.8000 | 1.6410 | 1.6500 | 1.6500 | 91,700 |
Dec 19, 2023 | 1.7600 | 1.9200 | 1.6900 | 1.6900 | 1.6900 | 209,700 |
Dec 18, 2023 | 1.8600 | 1.8790 | 1.6100 | 1.6300 | 1.6300 | 252,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |