Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.110 | 2.170 | 2.070 | 2.130 | 2.130 | 1,464,000 |
07 May 2024 | 2.140 | 2.140 | 2.090 | 2.140 | 2.140 | 196,000 |
06 May 2024 | 2.030 | 2.170 | 1.990 | 2.140 | 2.140 | 822,500 |
03 May 2024 | 1.990 | 2.030 | 1.980 | 2.030 | 2.030 | 984,000 |
02 May 2024 | 1.860 | 2.000 | 1.840 | 1.950 | 1.950 | 1,235,000 |
30 Apr 2024 | 1.910 | 1.940 | 1.880 | 1.880 | 1.880 | 210,000 |
29 Apr 2024 | 1.940 | 1.980 | 1.910 | 1.930 | 1.930 | 522,000 |
26 Apr 2024 | 1.990 | 2.010 | 1.900 | 1.960 | 1.960 | 1,941,000 |
25 Apr 2024 | 1.990 | 2.050 | 1.960 | 1.990 | 1.990 | 11,358,000 |
24 Apr 2024 | 2.030 | 2.060 | 1.890 | 1.950 | 1.950 | 11,746,000 |
23 Apr 2024 | 1.890 | 1.980 | 1.860 | 1.980 | 1.980 | 4,704,000 |
22 Apr 2024 | 1.770 | 1.860 | 1.700 | 1.840 | 1.840 | 14,124,000 |
19 Apr 2024 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 466,000 |
18 Apr 2024 | 1.730 | 1.770 | 1.680 | 1.700 | 1.700 | 528,000 |
17 Apr 2024 | 1.740 | 1.770 | 1.740 | 1.740 | 1.740 | 100,000 |
16 Apr 2024 | 1.760 | 1.770 | 1.740 | 1.740 | 1.740 | 220,000 |
15 Apr 2024 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 176,004 |
12 Apr 2024 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 183,000 |
11 Apr 2024 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 94,000 |
10 Apr 2024 | 1.770 | 1.790 | 1.760 | 1.790 | 1.790 | 100,000 |
09 Apr 2024 | 1.790 | 1.820 | 1.730 | 1.780 | 1.780 | 375,500 |
08 Apr 2024 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 102,000 |
05 Apr 2024 | 1.770 | 1.790 | 1.740 | 1.770 | 1.770 | 76,000 |
03 Apr 2024 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 224,000 |
02 Apr 2024 | 1.780 | 1.810 | 1.750 | 1.760 | 1.760 | 2,144,000 |
28 Mar 2024 | 1.770 | 1.810 | 1.770 | 1.780 | 1.780 | 788,000 |
27 Mar 2024 | 1.780 | 1.790 | 1.770 | 1.770 | 1.770 | 322,000 |
26 Mar 2024 | 1.770 | 1.820 | 1.750 | 1.820 | 1.820 | 660,000 |
25 Mar 2024 | 1.740 | 1.780 | 1.730 | 1.760 | 1.760 | 820,000 |
22 Mar 2024 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 274,000 |
21 Mar 2024 | 1.730 | 1.820 | 1.680 | 1.790 | 1.790 | 5,490,000 |
20 Mar 2024 | 1.920 | 1.930 | 1.640 | 1.740 | 1.740 | 2,634,000 |
19 Mar 2024 | 1.770 | 1.840 | 1.720 | 1.810 | 1.810 | 650,000 |
18 Mar 2024 | 1.710 | 1.810 | 1.690 | 1.780 | 1.780 | 1,114,962 |
15 Mar 2024 | 1.820 | 1.840 | 1.690 | 1.710 | 1.710 | 1,284,500 |
14 Mar 2024 | 1.940 | 2.000 | 1.840 | 1.840 | 1.840 | 8,178,000 |
13 Mar 2024 | 1.930 | 1.940 | 1.890 | 1.910 | 1.910 | 300,000 |
12 Mar 2024 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 316,000 |
11 Mar 2024 | 1.990 | 2.020 | 1.860 | 1.910 | 1.910 | 1,061,000 |
08 Mar 2024 | 1.920 | 1.960 | 1.900 | 1.950 | 1.950 | 248,000 |
07 Mar 2024 | 1.950 | 1.970 | 1.860 | 1.900 | 1.900 | 408,000 |
06 Mar 2024 | 1.830 | 1.930 | 1.800 | 1.890 | 1.890 | 704,000 |
05 Mar 2024 | 1.970 | 2.000 | 1.660 | 1.790 | 1.790 | 18,728,000 |
04 Mar 2024 | 2.020 | 2.090 | 1.900 | 1.900 | 1.900 | 1,278,000 |
01 Mar 2024 | 2.060 | 2.120 | 2.020 | 2.090 | 2.090 | 1,552,000 |
29 Feb 2024 | 2.070 | 2.130 | 2.020 | 2.060 | 2.060 | 6,560,000 |
28 Feb 2024 | 2.020 | 2.070 | 2.000 | 2.050 | 2.050 | 1,094,000 |
27 Feb 2024 | 2.040 | 2.060 | 2.010 | 2.050 | 2.050 | 1,645,000 |
26 Feb 2024 | 2.100 | 2.120 | 2.040 | 2.040 | 2.040 | 1,540,000 |
23 Feb 2024 | 2.140 | 2.140 | 2.130 | 2.130 | 2.130 | 46,000 |
22 Feb 2024 | 2.050 | 2.150 | 2.050 | 2.130 | 2.130 | 3,720,000 |
21 Feb 2024 | 2.110 | 2.140 | 2.000 | 2.030 | 2.030 | 3,764,000 |
20 Feb 2024 | 2.100 | 2.100 | 2.060 | 2.100 | 2.100 | 86,000 |
19 Feb 2024 | 2.080 | 2.100 | 2.060 | 2.100 | 2.100 | 118,000 |
16 Feb 2024 | 1.990 | 2.070 | 1.990 | 2.070 | 2.070 | 214,000 |
15 Feb 2024 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 200,000 |
14 Feb 2024 | 2.070 | 2.070 | 2.000 | 2.020 | 2.020 | 52,000 |
09 Feb 2024 | 2.040 | 2.040 | 2.020 | 2.040 | 2.040 | 16,000 |
08 Feb 2024 | 2.070 | 2.110 | 2.040 | 2.050 | 2.050 | 20,000 |
07 Feb 2024 | 2.010 | 2.110 | 2.010 | 2.070 | 2.070 | 104,000 |
06 Feb 2024 | 2.010 | 2.120 | 1.980 | 2.030 | 2.030 | 3,186,000 |
05 Feb 2024 | 2.030 | 2.040 | 1.970 | 1.970 | 1.970 | 398,000 |
02 Feb 2024 | 2.000 | 2.110 | 1.970 | 2.030 | 2.030 | 7,320,000 |
01 Feb 2024 | 2.030 | 2.060 | 1.940 | 2.060 | 2.060 | 2,024,000 |
31 Jan 2024 | 2.000 | 2.000 | 1.940 | 1.950 | 1.950 | 644,000 |
30 Jan 2024 | 1.930 | 2.010 | 1.910 | 2.010 | 2.010 | 414,000 |
29 Jan 2024 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 166,000 |
26 Jan 2024 | 2.120 | 2.120 | 1.950 | 1.960 | 1.960 | 2,326,000 |
25 Jan 2024 | 2.090 | 2.090 | 1.990 | 2.010 | 2.010 | 209,500 |
24 Jan 2024 | 2.140 | 2.140 | 1.940 | 2.030 | 2.030 | 3,834,252 |
23 Jan 2024 | 1.980 | 2.090 | 1.860 | 2.050 | 2.050 | 3,858,000 |
22 Jan 2024 | 1.910 | 1.970 | 1.880 | 1.930 | 1.930 | 598,000 |
19 Jan 2024 | 2.140 | 2.140 | 1.900 | 1.900 | 1.900 | 4,270,000 |
18 Jan 2024 | 2.190 | 2.190 | 2.070 | 2.080 | 2.080 | 2,926,000 |
17 Jan 2024 | 2.190 | 2.220 | 2.120 | 2.120 | 2.120 | 3,123,875 |
16 Jan 2024 | 2.320 | 2.320 | 2.190 | 2.190 | 2.190 | 2,236,000 |
15 Jan 2024 | 2.300 | 2.430 | 2.220 | 2.290 | 2.290 | 3,002,000 |
12 Jan 2024 | 2.400 | 2.410 | 2.290 | 2.300 | 2.300 | 722,000 |
11 Jan 2024 | 2.350 | 2.370 | 2.270 | 2.370 | 2.370 | 1,332,000 |
10 Jan 2024 | 2.360 | 2.370 | 2.150 | 2.350 | 2.350 | 5,112,017 |
09 Jan 2024 | 2.530 | 2.610 | 2.410 | 2.410 | 2.410 | 1,572,500 |
08 Jan 2024 | 2.600 | 2.610 | 2.550 | 2.560 | 2.560 | 2,735,680 |
05 Jan 2024 | 2.660 | 2.660 | 2.590 | 2.600 | 2.600 | 652,000 |
04 Jan 2024 | 2.660 | 2.670 | 2.580 | 2.660 | 2.660 | 521,000 |
03 Jan 2024 | 2.770 | 2.770 | 2.660 | 2.660 | 2.660 | 734,000 |
02 Jan 2024 | 2.780 | 2.780 | 2.670 | 2.690 | 2.690 | 1,001,000 |
29 Dec 2023 | 2.730 | 2.730 | 2.660 | 2.720 | 2.720 | 1,336,000 |
28 Dec 2023 | 2.780 | 2.780 | 2.700 | 2.720 | 2.720 | 1,858,000 |
27 Dec 2023 | 2.760 | 2.780 | 2.710 | 2.740 | 2.740 | 1,704,000 |
22 Dec 2023 | 2.760 | 2.790 | 2.710 | 2.760 | 2.760 | 1,088,000 |
21 Dec 2023 | 2.730 | 2.760 | 2.660 | 2.760 | 2.760 | 1,482,720 |
20 Dec 2023 | 2.760 | 2.810 | 2.590 | 2.740 | 2.740 | 16,656,000 |
19 Dec 2023 | 2.840 | 2.840 | 2.710 | 2.740 | 2.740 | 11,147,000 |
18 Dec 2023 | 2.860 | 2.860 | 2.770 | 2.810 | 2.810 | 880,000 |
15 Dec 2023 | 2.880 | 2.900 | 2.820 | 2.840 | 2.840 | 4,920,000 |
14 Dec 2023 | 2.930 | 3.100 | 2.760 | 2.840 | 2.840 | 17,619,000 |
13 Dec 2023 | 2.980 | 2.980 | 2.870 | 2.930 | 2.930 | 2,500,000 |
12 Dec 2023 | 3.000 | 3.130 | 2.760 | 2.980 | 2.980 | 18,220,000 |
11 Dec 2023 | 3.020 | 3.110 | 2.900 | 3.000 | 3.000 | 6,912,500 |
08 Dec 2023 | 3.050 | 3.060 | 2.980 | 3.020 | 3.020 | 668,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |