Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.6500 | 2.8600 | 2.6000 | 2.8100 | 2.8100 | 456,600 |
May 09, 2024 | 2.4600 | 2.6550 | 2.4100 | 2.6100 | 2.6100 | 505,400 |
May 08, 2024 | 2.3400 | 2.4900 | 2.2810 | 2.4200 | 2.4200 | 297,600 |
May 07, 2024 | 2.2400 | 2.4100 | 2.1900 | 2.3900 | 2.3900 | 385,000 |
May 06, 2024 | 2.2100 | 2.3200 | 2.1100 | 2.2400 | 2.2400 | 294,300 |
May 03, 2024 | 2.1800 | 2.3700 | 2.0300 | 2.2000 | 2.2000 | 575,100 |
May 02, 2024 | 2.1600 | 2.2300 | 2.1250 | 2.1500 | 2.1500 | 351,300 |
May 01, 2024 | 2.0900 | 2.2600 | 2.0900 | 2.1600 | 2.1600 | 518,100 |
Apr 30, 2024 | 2.2700 | 2.3940 | 2.0300 | 2.0650 | 2.0650 | 630,800 |
Apr 29, 2024 | 2.1600 | 2.4600 | 2.1600 | 2.3000 | 2.3000 | 778,800 |
Apr 26, 2024 | 2.6800 | 3.0200 | 2.0600 | 2.1200 | 2.1200 | 1,533,600 |
Apr 25, 2024 | 2.6200 | 2.7300 | 2.4700 | 2.7100 | 2.7100 | 495,800 |
Apr 24, 2024 | 2.5100 | 2.7250 | 2.4200 | 2.7100 | 2.7100 | 541,600 |
Apr 23, 2024 | 2.7200 | 2.8500 | 2.3900 | 2.5300 | 2.5300 | 1,152,600 |
Apr 22, 2024 | 2.0100 | 2.8190 | 2.0100 | 2.7200 | 2.7200 | 2,804,600 |
Apr 19, 2024 | 2.3200 | 2.4500 | 1.9700 | 2.0400 | 2.0400 | 783,400 |
Apr 18, 2024 | 2.7700 | 2.7850 | 1.9500 | 2.4000 | 2.4000 | 1,505,600 |
Apr 17, 2024 | 2.7900 | 3.3700 | 2.7500 | 2.8400 | 2.8400 | 3,434,700 |
Apr 16, 2024 | 2.1000 | 2.7900 | 2.0270 | 2.7200 | 2.7200 | 1,808,600 |
Apr 15, 2024 | 1.7400 | 2.4300 | 1.6900 | 2.0900 | 2.0900 | 3,655,000 |
Apr 12, 2024 | 1.6800 | 1.7700 | 1.6000 | 1.7500 | 1.7500 | 708,900 |
Apr 11, 2024 | 1.4700 | 1.6500 | 1.4500 | 1.6400 | 1.6400 | 2,883,800 |
Apr 10, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 218,400 |
Apr 09, 2024 | 1.4800 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 177,100 |
Apr 08, 2024 | 1.5000 | 1.5500 | 1.4200 | 1.4700 | 1.4700 | 162,600 |
Apr 05, 2024 | 1.4200 | 1.5000 | 1.4080 | 1.4900 | 1.4900 | 167,800 |
Apr 04, 2024 | 1.5000 | 1.5550 | 1.4300 | 1.4400 | 1.4400 | 199,300 |
Apr 03, 2024 | 1.5000 | 1.5400 | 1.4150 | 1.4900 | 1.4900 | 96,500 |
Apr 02, 2024 | 1.5800 | 1.6400 | 1.4400 | 1.4750 | 1.4750 | 292,300 |
Apr 01, 2024 | 1.6700 | 1.6990 | 1.5800 | 1.6000 | 1.6000 | 283,800 |
Mar 28, 2024 | 1.5700 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 466,500 |
Mar 27, 2024 | 1.6100 | 1.6100 | 1.4900 | 1.5700 | 1.5700 | 536,800 |
Mar 26, 2024 | 1.4500 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 842,700 |
Mar 25, 2024 | 1.4300 | 1.4950 | 1.4200 | 1.4400 | 1.4400 | 255,400 |
Mar 22, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 234,700 |
Mar 21, 2024 | 1.4700 | 1.5600 | 1.3600 | 1.3700 | 1.3700 | 248,300 |
Mar 20, 2024 | 1.3700 | 1.4830 | 1.3700 | 1.4600 | 1.4600 | 195,300 |
Mar 19, 2024 | 1.3700 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 374,300 |
Mar 18, 2024 | 1.4100 | 1.4300 | 1.3550 | 1.3700 | 1.3700 | 486,700 |
Mar 15, 2024 | 1.3800 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 609,700 |
Mar 14, 2024 | 1.4700 | 1.5100 | 1.3400 | 1.3600 | 1.3600 | 838,800 |
Mar 13, 2024 | 1.5000 | 1.5650 | 1.4700 | 1.4900 | 1.4900 | 1,010,000 |
Mar 12, 2024 | 1.6100 | 1.6200 | 1.4850 | 1.5000 | 1.5000 | 449,700 |
Mar 11, 2024 | 1.6500 | 1.6750 | 1.5600 | 1.6250 | 1.6250 | 386,100 |
Mar 08, 2024 | 1.6800 | 1.8100 | 1.4900 | 1.6650 | 1.6650 | 996,000 |
Mar 07, 2024 | 1.7100 | 1.8000 | 1.6500 | 1.6600 | 1.6600 | 353,900 |
Mar 06, 2024 | 1.7900 | 1.8050 | 1.6400 | 1.6900 | 1.6900 | 1,113,200 |
Mar 05, 2024 | 1.6600 | 1.8000 | 1.6400 | 1.7650 | 1.7650 | 576,800 |
Mar 04, 2024 | 1.5900 | 1.6600 | 1.4300 | 1.6600 | 1.6600 | 1,103,100 |
Mar 01, 2024 | 1.6700 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 298,900 |
Feb 29, 2024 | 1.6000 | 1.6800 | 1.5400 | 1.6300 | 1.6300 | 585,200 |
Feb 28, 2024 | 1.6000 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 545,600 |
Feb 27, 2024 | 1.5400 | 1.6250 | 1.5100 | 1.5900 | 1.5900 | 325,400 |
Feb 26, 2024 | 1.5000 | 1.6800 | 1.4900 | 1.5400 | 1.5400 | 544,100 |
Feb 23, 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 310,200 |
Feb 22, 2024 | 1.5200 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 1,002,900 |
Feb 21, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 300,500 |
Feb 20, 2024 | 1.5800 | 1.6500 | 1.4850 | 1.5000 | 1.5000 | 519,800 |
Feb 16, 2024 | 1.3100 | 1.7200 | 1.3000 | 1.5700 | 1.5700 | 1,796,100 |
Feb 15, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 455,600 |
Feb 14, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2150 | 1.2150 | 286,200 |
Feb 13, 2024 | 1.2800 | 1.3050 | 1.1800 | 1.2000 | 1.2000 | 541,700 |
Feb 12, 2024 | 1.2400 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 517,300 |
Feb 09, 2024 | 1.2600 | 1.3500 | 1.2100 | 1.2200 | 1.2200 | 433,100 |
Feb 08, 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 185,800 |
Feb 07, 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 277,500 |
Feb 06, 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 348,400 |
Feb 05, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 405,800 |
Feb 02, 2024 | 1.2700 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 696,200 |
Feb 01, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 404,900 |
Jan 31, 2024 | 1.4200 | 1.4500 | 1.3000 | 1.3100 | 1.3100 | 480,300 |
Jan 30, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 323,300 |
Jan 29, 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 229,600 |
Jan 26, 2024 | 1.6400 | 1.6600 | 1.4100 | 1.4200 | 1.4200 | 291,300 |
Jan 25, 2024 | 1.6300 | 1.7200 | 1.5500 | 1.5800 | 1.5800 | 408,300 |
Jan 24, 2024 | 1.5900 | 1.6850 | 1.5650 | 1.6200 | 1.6200 | 544,600 |
Jan 23, 2024 | 1.3700 | 1.5700 | 1.3700 | 1.5400 | 1.5400 | 632,300 |
Jan 22, 2024 | 1.3000 | 1.4050 | 1.2500 | 1.3700 | 1.3700 | 632,000 |
Jan 19, 2024 | 1.3900 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 511,500 |
Jan 18, 2024 | 1.3300 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 607,700 |
Jan 17, 2024 | 1.3800 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 315,400 |
Jan 16, 2024 | 1.6000 | 1.6350 | 1.3800 | 1.4200 | 1.4200 | 757,000 |
Jan 12, 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 435,800 |
Jan 11, 2024 | 1.6100 | 1.6900 | 1.5700 | 1.5800 | 1.5800 | 620,100 |
Jan 10, 2024 | 1.6000 | 1.6600 | 1.5300 | 1.6200 | 1.6200 | 453,800 |
Jan 09, 2024 | 1.4700 | 1.6450 | 1.4300 | 1.5800 | 1.5800 | 581,000 |
Jan 08, 2024 | 1.4800 | 1.6700 | 1.4200 | 1.4800 | 1.4800 | 731,100 |
Jan 05, 2024 | 1.5000 | 1.5200 | 1.3700 | 1.4600 | 1.4600 | 921,100 |
Jan 04, 2024 | 1.5300 | 1.5700 | 1.4400 | 1.5100 | 1.5100 | 450,900 |
Jan 03, 2024 | 1.6700 | 1.7190 | 1.4800 | 1.5000 | 1.5000 | 748,500 |
Jan 02, 2024 | 1.7400 | 1.8100 | 1.6600 | 1.7100 | 1.7100 | 837,100 |
Dec 29, 2023 | 1.8500 | 1.9100 | 1.6900 | 1.7800 | 1.7800 | 1,146,600 |
Dec 28, 2023 | 2.2400 | 2.2500 | 1.8000 | 1.8200 | 1.8200 | 1,879,900 |
Dec 27, 2023 | 2.1200 | 2.2000 | 1.8900 | 2.1200 | 2.1200 | 986,700 |
Dec 26, 2023 | 2.0400 | 2.2600 | 2.0200 | 2.1200 | 2.1200 | 683,200 |
Dec 22, 2023 | 1.9500 | 2.1500 | 1.9500 | 2.0300 | 2.0300 | 1,160,600 |
Dec 21, 2023 | 1.8000 | 1.9900 | 1.8000 | 1.9400 | 1.9400 | 434,300 |
Dec 20, 2023 | 1.8200 | 1.9350 | 1.7600 | 1.7900 | 1.7900 | 461,600 |
Dec 19, 2023 | 1.7500 | 1.9000 | 1.7300 | 1.8200 | 1.8200 | 551,900 |
Dec 18, 2023 | 1.7800 | 1.8700 | 1.6700 | 1.7500 | 1.7500 | 433,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |