Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 29,052 |
May 02, 2024 | 2.1900 | 2.4700 | 2.1260 | 2.4340 | 2.4340 | 202,500 |
May 01, 2024 | 2.0260 | 2.3700 | 2.0000 | 2.0900 | 2.0900 | 213,900 |
Apr 30, 2024 | 2.0200 | 2.1400 | 2.0100 | 2.0300 | 2.0300 | 103,500 |
Apr 29, 2024 | 2.1000 | 2.1700 | 1.9940 | 2.0700 | 2.0700 | 97,700 |
Apr 26, 2024 | 2.1500 | 2.2100 | 2.0600 | 2.1800 | 2.1800 | 45,700 |
Apr 25, 2024 | 2.0940 | 2.1700 | 2.0600 | 2.1300 | 2.1300 | 40,600 |
Apr 24, 2024 | 2.1000 | 2.2400 | 2.0760 | 2.1400 | 2.1400 | 27,400 |
Apr 23, 2024 | 2.1400 | 2.2200 | 2.1000 | 2.1250 | 2.1250 | 26,400 |
Apr 22, 2024 | 2.3400 | 2.3900 | 2.0700 | 2.0900 | 2.0900 | 99,800 |
Apr 19, 2024 | 2.4300 | 2.4550 | 2.3000 | 2.3300 | 2.3300 | 26,000 |
Apr 18, 2024 | 2.5400 | 2.5400 | 2.4010 | 2.4800 | 2.4800 | 36,100 |
Apr 17, 2024 | 2.2300 | 2.5800 | 2.1510 | 2.4800 | 2.4800 | 181,500 |
Apr 16, 2024 | 2.0000 | 2.3300 | 1.7510 | 2.1850 | 2.1850 | 259,000 |
Apr 15, 2024 | 2.2100 | 2.2400 | 2.0200 | 2.0500 | 2.0500 | 85,700 |
Apr 12, 2024 | 2.4000 | 2.4100 | 2.1300 | 2.2300 | 2.2300 | 145,700 |
Apr 11, 2024 | 2.3500 | 2.3900 | 2.2360 | 2.3600 | 2.3600 | 47,000 |
Apr 10, 2024 | 2.2500 | 2.4400 | 2.1800 | 2.3000 | 2.3000 | 99,800 |
Apr 09, 2024 | 2.2400 | 2.4800 | 2.2000 | 2.2700 | 2.2700 | 154,100 |
Apr 08, 2024 | 2.3000 | 2.3000 | 2.1900 | 2.2400 | 2.2400 | 46,000 |
Apr 05, 2024 | 2.3100 | 2.3900 | 2.2000 | 2.2700 | 2.2700 | 224,600 |
Apr 04, 2024 | 2.6000 | 2.6500 | 2.3000 | 2.3300 | 2.3300 | 182,500 |
Apr 03, 2024 | 2.8100 | 2.9300 | 2.4500 | 2.4900 | 2.4900 | 224,300 |
Apr 02, 2024 | 2.7500 | 2.9650 | 2.6300 | 2.8100 | 2.8100 | 382,500 |
Apr 01, 2024 | 2.4100 | 2.7890 | 2.4100 | 2.6800 | 2.6800 | 339,000 |
Mar 28, 2024 | 2.2100 | 2.7200 | 2.1720 | 2.4400 | 2.4400 | 705,500 |
Mar 27, 2024 | 2.3700 | 2.4700 | 2.0500 | 2.0800 | 2.0800 | 291,500 |
Mar 26, 2024 | 2.0800 | 2.5500 | 2.0400 | 2.3700 | 2.3700 | 482,100 |
Mar 25, 2024 | 2.1500 | 2.2400 | 2.0400 | 2.0400 | 2.0400 | 205,000 |
Mar 22, 2024 | 2.2600 | 2.3400 | 2.1200 | 2.1600 | 2.1600 | 204,200 |
Mar 21, 2024 | 2.1500 | 2.2200 | 2.0800 | 2.1500 | 2.1500 | 93,700 |
Mar 20, 2024 | 2.1300 | 2.2000 | 2.0400 | 2.1300 | 2.1300 | 320,500 |
Mar 19, 2024 | 2.2500 | 2.3200 | 2.1000 | 2.2100 | 2.2100 | 193,400 |
Mar 18, 2024 | 2.6200 | 2.6600 | 2.1800 | 2.3200 | 2.3200 | 347,700 |
Mar 15, 2024 | 2.2800 | 2.6990 | 2.2800 | 2.6600 | 2.6600 | 313,600 |
Mar 14, 2024 | 2.6800 | 2.9300 | 2.2500 | 2.3700 | 2.3700 | 585,100 |
Mar 13, 2024 | 2.2600 | 2.8200 | 2.2600 | 2.6500 | 2.6500 | 901,100 |
Mar 12, 2024 | 2.0000 | 2.3500 | 1.7500 | 2.2600 | 2.2600 | 904,400 |
Mar 11, 2024 | 1.8900 | 2.4000 | 1.8600 | 1.9600 | 1.9600 | 3,540,800 |
Mar 08, 2024 | 1.6500 | 1.8200 | 1.6000 | 1.7500 | 1.7500 | 1,098,900 |
Mar 07, 2024 | 1.9600 | 1.9900 | 1.5600 | 1.6500 | 1.6500 | 853,900 |
Mar 06, 2024 | 1.6500 | 2.1600 | 1.5000 | 1.9700 | 1.9700 | 6,667,300 |
Mar 05, 2024 | 1.5200 | 1.5550 | 1.4630 | 1.5300 | 1.5300 | 2,697,900 |
Mar 04, 2024 | 1.5900 | 1.6000 | 1.4130 | 1.4700 | 1.4700 | 81,900 |
Mar 01, 2024 | 1.4500 | 1.6300 | 1.4500 | 1.6000 | 1.6000 | 94,700 |
Feb 29, 2024 | 1.4900 | 1.5900 | 1.3950 | 1.4300 | 1.4300 | 121,500 |
Feb 28, 2024 | 1.8000 | 1.8100 | 1.4800 | 1.4800 | 1.4800 | 115,700 |
Feb 27, 2024 | 1.6600 | 1.9700 | 1.5100 | 1.8200 | 1.8200 | 363,500 |
Feb 26, 2024 | 1.4500 | 1.7300 | 1.4500 | 1.7000 | 1.7000 | 162,000 |
Feb 23, 2024 | 1.4400 | 1.4500 | 1.4010 | 1.4500 | 1.4500 | 108,600 |
Feb 22, 2024 | 1.4200 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 33,500 |
Feb 21, 2024 | 1.4500 | 1.4500 | 1.3500 | 1.4020 | 1.4020 | 28,300 |
Feb 20, 2024 | 1.3900 | 1.4670 | 1.2600 | 1.4180 | 1.4180 | 165,300 |
Feb 16, 2024 | 1.1900 | 1.3900 | 1.1900 | 1.3400 | 1.3400 | 225,100 |
Feb 15, 2024 | 1.2700 | 1.2740 | 1.1500 | 1.2300 | 1.2300 | 39,700 |
Feb 14, 2024 | 1.2200 | 1.2900 | 1.1630 | 1.2800 | 1.2800 | 22,800 |
Feb 13, 2024 | 1.3100 | 1.3480 | 1.1700 | 1.2400 | 1.2400 | 35,400 |
Feb 12, 2024 | 1.3100 | 1.3480 | 1.2100 | 1.3100 | 1.3100 | 52,400 |
Feb 09, 2024 | 1.0800 | 1.3300 | 1.0800 | 1.2800 | 1.2800 | 316,600 |
Feb 08, 2024 | 1.1200 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 131,600 |
Feb 07, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 46,600 |
Feb 06, 2024 | 1.1800 | 1.2070 | 1.1100 | 1.1900 | 1.1900 | 89,000 |
Feb 05, 2024 | 1.1500 | 1.2100 | 1.0830 | 1.1500 | 1.1500 | 85,200 |
Feb 02, 2024 | 1.2100 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 39,300 |
Feb 01, 2024 | 1.2300 | 1.2900 | 1.1940 | 1.2200 | 1.2200 | 31,900 |
Jan 31, 2024 | 1.3800 | 1.4100 | 1.2200 | 1.2200 | 1.2200 | 120,900 |
Jan 30, 2024 | 1.3700 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 183,900 |
Jan 29, 2024 | 1.3000 | 1.4700 | 1.2500 | 1.3500 | 1.3500 | 317,900 |
Jan 26, 2024 | 1.3600 | 1.3950 | 1.1000 | 1.3000 | 1.3000 | 787,700 |
Jan 25, 2024 | 1.7200 | 1.7200 | 1.4000 | 1.4300 | 1.4300 | 484,200 |
Jan 24, 2024 | 1.7500 | 1.8400 | 1.6100 | 1.7300 | 1.7300 | 350,500 |
Jan 23, 2024 | 1.6100 | 2.1600 | 1.5150 | 1.7700 | 1.7700 | 1,772,700 |
Jan 22, 2024 | 1.1100 | 1.8400 | 1.1100 | 1.7200 | 1.7200 | 3,306,400 |
Jan 19, 2024 | 1.1500 | 1.3500 | 1.0900 | 1.1600 | 1.1600 | 3,117,300 |
Jan 18, 2024 | 1.0600 | 1.3500 | 0.9730 | 1.1500 | 1.1500 | 17,253,700 |
Jan 17, 2024 | 0.9100 | 0.9100 | 0.8200 | 0.8450 | 0.8450 | 2,476,900 |
Jan 16, 2024 | 1.0300 | 1.0700 | 0.9200 | 0.9200 | 0.9200 | 126,700 |
Jan 12, 2024 | 1.0800 | 1.2450 | 1.0500 | 1.0500 | 1.0500 | 34,100 |
Jan 11, 2024 | 1.2200 | 1.2850 | 1.1000 | 1.1000 | 1.1000 | 80,400 |
Jan 10, 2024 | 1.2700 | 1.3950 | 1.2700 | 1.2700 | 1.2700 | 44,200 |
Jan 09, 2024 | 1.3900 | 1.4800 | 1.3000 | 1.3200 | 1.3200 | 62,700 |
Jan 08, 2024 | 1.5350 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 47,700 |
Jan 05, 2024 | 1.5400 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 56,400 |
Jan 04, 2024 | 1.6800 | 1.7640 | 1.5300 | 1.5700 | 1.5700 | 40,100 |
Jan 03, 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 15,300 |
Jan 02, 2024 | 1.8000 | 1.8500 | 1.7300 | 1.7400 | 1.7400 | 28,800 |
Dec 29, 2023 | 1.7900 | 1.8530 | 1.7500 | 1.7500 | 1.7500 | 35,000 |
Dec 28, 2023 | 1.8100 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 20,800 |
Dec 27, 2023 | 1.8500 | 1.9300 | 1.7910 | 1.8100 | 1.8100 | 54,200 |
Dec 26, 2023 | 1.8400 | 1.9500 | 1.8000 | 1.8100 | 1.8100 | 49,000 |
Dec 22, 2023 | 1.9400 | 2.0070 | 1.8500 | 1.8500 | 1.8500 | 59,400 |
Dec 21, 2023 | 1.9400 | 2.0500 | 1.9200 | 1.9500 | 1.9500 | 82,900 |
Dec 20, 2023 | 2.1600 | 2.1600 | 1.8500 | 1.8800 | 1.8800 | 120,300 |
Dec 19, 2023 | 2.2500 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 219,900 |
Dec 18, 2023 | 1.8000 | 1.9900 | 1.8000 | 1.9900 | 1.9900 | 90,800 |
Dec 15, 2023 | 2.0500 | 2.0800 | 1.8200 | 1.8700 | 1.8700 | 93,800 |
Dec 14, 2023 | 1.7000 | 2.1360 | 1.6500 | 2.0100 | 2.0100 | 190,700 |
Dec 13, 2023 | 1.9500 | 1.9670 | 1.6500 | 1.7300 | 1.7300 | 116,600 |
Dec 12, 2023 | 2.1000 | 2.1340 | 1.8600 | 1.8900 | 1.8900 | 118,700 |
Dec 11, 2023 | 2.0300 | 2.2100 | 1.9900 | 2.0900 | 2.0900 | 152,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |