Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 43,458 |
Apr 23, 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 3,900 |
Apr 22, 2024 | 1.8500 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 14,200 |
Apr 19, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 6,900 |
Apr 18, 2024 | 1.7900 | 1.9100 | 1.7900 | 1.8200 | 1.8200 | 33,300 |
Apr 17, 2024 | 1.9400 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 24,300 |
Apr 16, 2024 | 2.0000 | 2.0000 | 1.8400 | 1.9000 | 1.9000 | 23,400 |
Apr 15, 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9400 | 1.9400 | 22,400 |
Apr 12, 2024 | 2.0200 | 2.0600 | 1.9100 | 1.9500 | 1.9500 | 17,700 |
Apr 11, 2024 | 2.1300 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 16,600 |
Apr 10, 2024 | 2.1300 | 2.1650 | 2.0500 | 2.1500 | 2.1500 | 25,600 |
Apr 09, 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1700 | 2.1700 | 11,400 |
Apr 08, 2024 | 2.1900 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 9,800 |
Apr 05, 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 4,600 |
Apr 04, 2024 | 2.2400 | 2.3000 | 2.1800 | 2.2400 | 2.2400 | 13,600 |
Apr 03, 2024 | 2.1600 | 2.2400 | 2.1300 | 2.2400 | 2.2400 | 15,900 |
Apr 02, 2024 | 2.2600 | 2.2900 | 2.1500 | 2.1800 | 2.1800 | 14,200 |
Apr 01, 2024 | 2.2400 | 2.2900 | 2.2000 | 2.2700 | 2.2700 | 11,000 |
Mar 28, 2024 | 2.2000 | 2.2860 | 2.2000 | 2.2200 | 2.2200 | 11,400 |
Mar 27, 2024 | 2.1800 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 13,500 |
Mar 26, 2024 | 2.2000 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 7,900 |
Mar 25, 2024 | 2.2400 | 2.3000 | 2.1700 | 2.2000 | 2.2000 | 13,900 |
Mar 22, 2024 | 2.2900 | 2.3400 | 2.2100 | 2.2700 | 2.2700 | 23,000 |
Mar 21, 2024 | 2.2400 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 31,300 |
Mar 20, 2024 | 2.1600 | 2.2900 | 2.1600 | 2.2400 | 2.2400 | 20,400 |
Mar 19, 2024 | 2.3700 | 2.4320 | 2.1100 | 2.1800 | 2.1800 | 43,700 |
Mar 18, 2024 | 2.4900 | 2.7400 | 2.2300 | 2.3300 | 2.3300 | 48,900 |
Mar 15, 2024 | 2.3800 | 2.4700 | 2.2700 | 2.4100 | 2.4100 | 48,900 |
Mar 14, 2024 | 2.4000 | 2.4000 | 2.2100 | 2.2200 | 2.2200 | 18,600 |
Mar 13, 2024 | 2.4300 | 2.4400 | 2.3700 | 2.4400 | 2.4400 | 5,700 |
Mar 12, 2024 | 2.3000 | 2.4990 | 2.3000 | 2.4000 | 2.4000 | 16,400 |
Mar 11, 2024 | 2.2100 | 2.4800 | 2.2100 | 2.2900 | 2.2900 | 12,700 |
Mar 08, 2024 | 2.2400 | 2.2900 | 2.2100 | 2.2100 | 2.2100 | 11,000 |
Mar 07, 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 7,800 |
Mar 06, 2024 | 2.3200 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 7,300 |
Mar 05, 2024 | 2.2800 | 2.4400 | 2.2100 | 2.3000 | 2.3000 | 14,500 |
Mar 04, 2024 | 2.5500 | 2.5500 | 2.2500 | 2.3200 | 2.3200 | 24,400 |
Mar 01, 2024 | 2.4500 | 2.5500 | 2.3400 | 2.5400 | 2.5400 | 42,200 |
Feb 29, 2024 | 2.3700 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 8,900 |
Feb 28, 2024 | 2.3400 | 2.3500 | 2.2500 | 2.3300 | 2.3300 | 9,400 |
Feb 27, 2024 | 2.2500 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 10,600 |
Feb 26, 2024 | 2.1000 | 2.2700 | 2.1000 | 2.2100 | 2.2100 | 18,800 |
Feb 23, 2024 | 2.2100 | 2.3200 | 2.1200 | 2.1500 | 2.1500 | 28,600 |
Feb 22, 2024 | 2.3200 | 2.4000 | 2.2100 | 2.2200 | 2.2200 | 20,500 |
Feb 21, 2024 | 2.2700 | 2.2800 | 2.1700 | 2.2500 | 2.2500 | 33,600 |
Feb 20, 2024 | 2.1300 | 2.2800 | 2.1200 | 2.1600 | 2.1600 | 28,600 |
Feb 16, 2024 | 2.1500 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 41,100 |
Feb 15, 2024 | 2.1000 | 2.2400 | 2.1000 | 2.1500 | 2.1500 | 65,800 |
Feb 14, 2024 | 2.1000 | 2.2100 | 2.0800 | 2.1000 | 2.1000 | 19,500 |
Feb 13, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | 22,800 |
Feb 12, 2024 | 2.1650 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 15,000 |
Feb 09, 2024 | 2.1200 | 2.2500 | 2.1000 | 2.1300 | 2.1300 | 12,800 |
Feb 08, 2024 | 2.2800 | 2.2900 | 2.1100 | 2.1400 | 2.1400 | 37,400 |
Feb 07, 2024 | 2.2900 | 2.4200 | 2.1700 | 2.2700 | 2.2700 | 16,400 |
Feb 06, 2024 | 2.3400 | 2.4200 | 2.2300 | 2.3000 | 2.3000 | 27,000 |
Feb 05, 2024 | 2.3200 | 2.4900 | 2.2300 | 2.2500 | 2.2500 | 25,200 |
Feb 02, 2024 | 2.4200 | 2.4790 | 2.2600 | 2.3600 | 2.3600 | 19,500 |
Feb 01, 2024 | 2.4700 | 2.5090 | 2.3600 | 2.3800 | 2.3800 | 9,600 |
Jan 31, 2024 | 2.5000 | 2.5020 | 2.3500 | 2.4300 | 2.4300 | 12,600 |
Jan 30, 2024 | 2.6100 | 2.6100 | 2.4900 | 2.5000 | 2.5000 | 16,300 |
Jan 29, 2024 | 2.5500 | 2.6500 | 2.5400 | 2.6100 | 2.6100 | 20,500 |
Jan 26, 2024 | 2.6000 | 2.6900 | 2.5700 | 2.6000 | 2.6000 | 19,500 |
Jan 25, 2024 | 2.6500 | 2.7400 | 2.6000 | 2.6500 | 2.6500 | 35,200 |
Jan 24, 2024 | 2.7800 | 2.8600 | 2.6500 | 2.6500 | 2.6500 | 21,200 |
Jan 23, 2024 | 2.7500 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 19,000 |
Jan 22, 2024 | 2.6800 | 2.7800 | 2.5530 | 2.6000 | 2.6000 | 31,200 |
Jan 19, 2024 | 2.6900 | 2.7550 | 2.6800 | 2.7450 | 2.7450 | 12,900 |
Jan 18, 2024 | 2.6400 | 2.7300 | 2.6400 | 2.6800 | 2.6800 | 25,100 |
Jan 17, 2024 | 2.7800 | 2.8360 | 2.5900 | 2.6400 | 2.6400 | 23,100 |
Jan 16, 2024 | 2.9000 | 2.9300 | 2.7000 | 2.7900 | 2.7900 | 15,600 |
Jan 12, 2024 | 2.8200 | 2.9930 | 2.8000 | 2.8900 | 2.8900 | 13,900 |
Jan 11, 2024 | 2.9000 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 7,800 |
Jan 10, 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8900 | 2.8900 | 12,300 |
Jan 09, 2024 | 3.0000 | 3.0800 | 2.8600 | 2.8900 | 2.8900 | 46,900 |
Jan 08, 2024 | 3.0400 | 3.1640 | 3.0000 | 3.0100 | 3.0100 | 27,600 |
Jan 05, 2024 | 3.0400 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 25,600 |
Jan 04, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 17,400 |
Jan 03, 2024 | 3.0500 | 3.1900 | 3.0000 | 3.0500 | 3.0500 | 7,600 |
Jan 02, 2024 | 3.2200 | 3.2700 | 3.0000 | 3.0100 | 3.0100 | 30,800 |
Dec 29, 2023 | 3.1100 | 3.2300 | 3.1100 | 3.2300 | 3.2300 | 25,600 |
Dec 28, 2023 | 3.0500 | 3.2000 | 3.0200 | 3.1500 | 3.1500 | 26,800 |
Dec 27, 2023 | 2.9500 | 3.0800 | 2.9000 | 3.0600 | 3.0600 | 14,800 |
Dec 26, 2023 | 3.0200 | 3.2000 | 2.8800 | 2.9300 | 2.9300 | 39,600 |
Dec 22, 2023 | 2.8000 | 3.1300 | 2.8000 | 2.9700 | 2.9700 | 32,400 |
Dec 21, 2023 | 2.7000 | 3.0000 | 2.7000 | 2.8600 | 2.8600 | 51,900 |
Dec 20, 2023 | 2.7600 | 2.8400 | 2.6900 | 2.7200 | 2.7200 | 21,300 |
Dec 19, 2023 | 2.7000 | 2.8200 | 2.6700 | 2.7600 | 2.7600 | 18,200 |
Dec 18, 2023 | 2.7900 | 2.8500 | 2.6500 | 2.6800 | 2.6800 | 19,300 |
Dec 15, 2023 | 2.8100 | 2.9000 | 2.7300 | 2.8800 | 2.8800 | 32,300 |
Dec 14, 2023 | 2.7800 | 2.9500 | 2.7800 | 2.8500 | 2.8500 | 24,900 |
Dec 13, 2023 | 2.8800 | 2.9500 | 2.7300 | 2.8500 | 2.8500 | 32,200 |
Dec 12, 2023 | 3.0000 | 3.1500 | 2.8800 | 2.9700 | 2.9700 | 14,000 |
Dec 11, 2023 | 3.1300 | 3.1600 | 2.9700 | 3.0400 | 3.0400 | 20,600 |
Dec 08, 2023 | 3.1500 | 3.2100 | 3.1000 | 3.1000 | 3.1000 | 10,500 |
Dec 07, 2023 | 3.1200 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 13,700 |
Dec 06, 2023 | 3.0800 | 3.2700 | 3.0800 | 3.2700 | 3.2700 | 24,600 |
Dec 05, 2023 | 3.1000 | 3.2450 | 3.1000 | 3.1550 | 3.1550 | 16,000 |
Dec 04, 2023 | 3.1200 | 3.2450 | 3.1200 | 3.1300 | 3.1300 | 13,900 |
Dec 01, 2023 | 3.1500 | 3.2420 | 3.1400 | 3.2000 | 3.2000 | 10,200 |
Nov 30, 2023 | 3.2000 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 10,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |