Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 1.4900 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 17,012,280 |
May 22, 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 12,260,163 |
May 21, 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 19,899,800 |
May 20, 2024 | 1.4800 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 13,613,617 |
May 17, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 11,210,338 |
May 16, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 13,099,061 |
May 15, 2024 | 1.4800 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 15,780,661 |
May 14, 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 15,497,432 |
May 13, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 22,356,161 |
May 10, 2024 | 1.6000 | 1.6100 | 1.5100 | 1.5100 | 1.5100 | 20,747,700 |
May 09, 2024 | 1.6000 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 17,192,400 |
May 08, 2024 | 1.5600 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 26,895,095 |
May 07, 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5800 | 1.5800 | 28,620,995 |
May 06, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 33,073,794 |
Apr 30, 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 28,274,394 |
Apr 29, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,697,200 |
Apr 26, 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 22,051,261 |
Apr 25, 2024 | 1.5500 | 1.6300 | 1.5500 | 1.6200 | 1.6200 | 29,284,800 |
Apr 24, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 13,937,600 |
Apr 23, 2024 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 31,472,102 |
Apr 22, 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 9,211,800 |
Apr 19, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 17,813,100 |
Apr 18, 2024 | 1.7200 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 21,724,700 |
Apr 17, 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 40,478,596 |
Apr 16, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 730,100 |
Apr 15, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 2,698,700 |
Apr 12, 2024 | 1.9900 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 9,003,700 |
Apr 11, 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 10,477,000 |
Apr 10, 2024 | 2.0700 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 19,174,400 |
Apr 09, 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 17,579,300 |
Apr 08, 2024 | 2.0500 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 29,504,300 |
Apr 03, 2024 | 2.0400 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 11,126,100 |
Apr 02, 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 14,497,300 |
Apr 01, 2024 | 2.0000 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 12,442,200 |
Mar 29, 2024 | 1.9300 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 8,131,104 |
Mar 28, 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 11,790,104 |
Mar 27, 2024 | 2.0000 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 16,969,900 |
Mar 26, 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 12,958,900 |
Mar 25, 2024 | 2.1000 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 19,629,900 |
Mar 22, 2024 | 2.0800 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 19,269,900 |
Mar 21, 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 20,101,900 |
Mar 20, 2024 | 2.0400 | 2.1400 | 2.0300 | 2.1200 | 2.1200 | 20,631,300 |
Mar 19, 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 20,706,000 |
Mar 18, 2024 | 2.0000 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 17,484,900 |
Mar 15, 2024 | 1.9400 | 2.0400 | 1.9300 | 2.0200 | 2.0200 | 24,862,100 |
Mar 14, 2024 | 1.9400 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 14,157,100 |
Mar 13, 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 11,940,900 |
Mar 12, 2024 | 1.9900 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 19,978,800 |
Mar 11, 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 17,328,856 |
Mar 08, 2024 | 1.8900 | 1.9900 | 1.8800 | 1.9600 | 1.9600 | 21,102,400 |
Mar 07, 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 38,581,100 |
Mar 06, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 13,588,700 |
Mar 05, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 16,926,456 |
Mar 04, 2024 | 1.8700 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 24,029,800 |
Mar 01, 2024 | 1.9000 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 12,018,604 |
Feb 29, 2024 | 1.8200 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 18,046,007 |
Feb 28, 2024 | 1.9800 | 2.0200 | 1.8800 | 1.8800 | 1.8800 | 22,811,800 |
Feb 27, 2024 | 1.9300 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 14,441,200 |
Feb 26, 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 17,736,200 |
Feb 23, 2024 | 1.8800 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 18,549,200 |
Feb 22, 2024 | 1.8500 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 15,454,004 |
Feb 21, 2024 | 1.8400 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 22,701,543 |
Feb 20, 2024 | 1.7300 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 18,026,143 |
Feb 19, 2024 | 1.6800 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 22,072,947 |
Feb 08, 2024 | 1.5800 | 1.6700 | 1.5800 | 1.6600 | 1.6600 | 27,106,600 |
Feb 07, 2024 | 1.7500 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 19,265,100 |
Feb 06, 2024 | 1.7500 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 20,134,400 |
Feb 05, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,254,500 |
Feb 02, 2024 | 2.0000 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 11,087,700 |
Feb 01, 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 11,553,600 |
Jan 31, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 14,787,733 |
Jan 30, 2024 | 2.2400 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 11,203,700 |
Jan 29, 2024 | 2.3300 | 2.3400 | 2.2300 | 2.2600 | 2.2600 | 12,157,769 |
Jan 26, 2024 | 2.3200 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 11,997,200 |
Jan 25, 2024 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 15,320,204 |
Jan 24, 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2600 | 2.2600 | 19,047,003 |
Jan 23, 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 8,758,000 |
Jan 22, 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 11,542,069 |
Jan 19, 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2300 | 2.2300 | 8,288,460 |
Jan 18, 2024 | 2.2000 | 2.2200 | 2.1200 | 2.2100 | 2.2100 | 12,382,300 |
Jan 17, 2024 | 2.2800 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 10,049,400 |
Jan 16, 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2900 | 2.2900 | 11,591,700 |
Jan 15, 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 7,522,200 |
Jan 12, 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3200 | 2.3200 | 9,909,800 |
Jan 11, 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 9,554,500 |
Jan 10, 2024 | 2.2900 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 9,753,200 |
Jan 09, 2024 | 2.3100 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 14,616,400 |
Jan 08, 2024 | 2.4000 | 2.4200 | 2.3100 | 2.3100 | 2.3100 | 17,132,700 |
Jan 05, 2024 | 2.5700 | 2.5700 | 2.4200 | 2.4300 | 2.4300 | 19,793,900 |
Jan 04, 2024 | 2.4700 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 12,576,108 |
Jan 03, 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4800 | 2.4800 | 9,546,208 |
Jan 02, 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 15,666,100 |
Dec 29, 2023 | 2.4600 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 8,792,308 |
Dec 28, 2023 | 2.4200 | 2.5000 | 2.4000 | 2.4700 | 2.4700 | 13,334,580 |
Dec 27, 2023 | 2.3500 | 2.4500 | 2.3400 | 2.4300 | 2.4300 | 12,839,300 |
Dec 26, 2023 | 2.4000 | 2.4300 | 2.3300 | 2.3400 | 2.3400 | 12,676,000 |
Dec 25, 2023 | 2.4200 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 12,975,500 |
Dec 22, 2023 | 2.5600 | 2.5700 | 2.4400 | 2.4400 | 2.4400 | 24,530,500 |
Dec 21, 2023 | 2.4900 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 20,669,300 |
Dec 20, 2023 | 2.4700 | 2.5300 | 2.4600 | 2.4900 | 2.4900 | 11,721,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |