Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.890 | 1.890 | 1.750 | 1.780 | 1.780 | 1,277,200 |
May 03, 2024 | 1.940 | 2.180 | 1.790 | 1.820 | 1.820 | 8,165,000 |
May 02, 2024 | 1.670 | 1.940 | 1.670 | 1.880 | 1.880 | 4,521,800 |
Apr 30, 2024 | 1.800 | 1.800 | 1.680 | 1.710 | 1.710 | 1,315,400 |
Apr 29, 2024 | 1.730 | 1.860 | 1.720 | 1.770 | 1.770 | 3,593,600 |
Apr 26, 2024 | 1.700 | 1.750 | 1.650 | 1.730 | 1.730 | 2,917,800 |
Apr 25, 2024 | 1.730 | 1.870 | 1.680 | 1.700 | 1.700 | 1,786,600 |
Apr 24, 2024 | 1.660 | 1.720 | 1.600 | 1.690 | 1.690 | 789,800 |
Apr 23, 2024 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 662,000 |
Apr 22, 2024 | 1.650 | 1.680 | 1.620 | 1.630 | 1.630 | 496,400 |
Apr 19, 2024 | 1.670 | 1.700 | 1.630 | 1.650 | 1.650 | 980,800 |
Apr 18, 2024 | 1.660 | 1.750 | 1.650 | 1.710 | 1.710 | 559,600 |
Apr 17, 2024 | 1.700 | 1.710 | 1.640 | 1.660 | 1.660 | 994,000 |
Apr 16, 2024 | 1.830 | 1.830 | 1.650 | 1.700 | 1.700 | 1,104,000 |
Apr 15, 2024 | 1.820 | 1.840 | 1.760 | 1.800 | 1.800 | 324,200 |
Apr 12, 2024 | 1.810 | 1.820 | 1.770 | 1.820 | 1.820 | 463,400 |
Apr 11, 2024 | 1.820 | 1.860 | 1.780 | 1.820 | 1.820 | 1,176,200 |
Apr 10, 2024 | 1.880 | 1.880 | 1.800 | 1.820 | 1.820 | 1,225,400 |
Apr 09, 2024 | 1.980 | 2.010 | 1.840 | 1.870 | 1.870 | 1,871,800 |
Apr 08, 2024 | 1.820 | 2.160 | 1.820 | 1.950 | 1.950 | 5,457,200 |
Apr 05, 2024 | 1.760 | 1.850 | 1.700 | 1.810 | 1.810 | 1,456,000 |
Apr 03, 2024 | 1.620 | 1.860 | 1.620 | 1.760 | 1.760 | 3,739,800 |
Apr 02, 2024 | 1.670 | 1.740 | 1.640 | 1.650 | 1.650 | 706,400 |
Mar 28, 2024 | 1.630 | 1.710 | 1.580 | 1.670 | 1.670 | 1,624,600 |
Mar 27, 2024 | 1.700 | 1.700 | 1.620 | 1.670 | 1.670 | 1,600,000 |
Mar 26, 2024 | 1.740 | 1.800 | 1.670 | 1.720 | 1.720 | 1,635,600 |
Mar 25, 2024 | 1.790 | 1.860 | 1.710 | 1.740 | 1.740 | 1,484,600 |
Mar 22, 2024 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 1,156,000 |
Mar 21, 2024 | 1.870 | 1.950 | 1.870 | 1.900 | 1.900 | 911,000 |
Mar 20, 2024 | 1.960 | 1.960 | 1.860 | 1.870 | 1.870 | 2,403,000 |
Mar 19, 2024 | 2.030 | 2.030 | 1.960 | 1.960 | 1.960 | 1,855,600 |
Mar 18, 2024 | 2.000 | 2.090 | 1.980 | 2.030 | 2.030 | 1,639,800 |
Mar 15, 2024 | 2.110 | 2.120 | 1.990 | 2.090 | 2.090 | 3,480,800 |
Mar 14, 2024 | 2.160 | 2.200 | 2.110 | 2.120 | 2.120 | 1,455,600 |
Mar 13, 2024 | 2.290 | 2.300 | 2.080 | 2.150 | 2.150 | 4,796,800 |
Mar 12, 2024 | 2.220 | 2.330 | 2.210 | 2.280 | 2.280 | 3,297,800 |
Mar 11, 2024 | 2.280 | 2.300 | 2.190 | 2.220 | 2.220 | 3,498,800 |
Mar 08, 2024 | 2.300 | 2.360 | 2.260 | 2.290 | 2.290 | 1,767,800 |
Mar 07, 2024 | 2.420 | 2.430 | 2.250 | 2.300 | 2.300 | 3,437,000 |
Mar 06, 2024 | 2.270 | 2.580 | 2.250 | 2.420 | 2.420 | 7,043,000 |
Mar 05, 2024 | 2.240 | 2.250 | 2.190 | 2.200 | 2.200 | 2,015,400 |
Mar 04, 2024 | 2.250 | 2.340 | 2.180 | 2.290 | 2.290 | 1,678,200 |
Mar 01, 2024 | 2.330 | 2.330 | 2.220 | 2.280 | 2.280 | 1,218,200 |
Feb 29, 2024 | 2.120 | 2.370 | 2.110 | 2.320 | 2.320 | 3,316,000 |
Feb 28, 2024 | 2.270 | 2.440 | 2.170 | 2.180 | 2.180 | 3,172,400 |
Feb 27, 2024 | 2.420 | 2.420 | 2.190 | 2.320 | 2.320 | 3,304,400 |
Feb 26, 2024 | 2.200 | 2.590 | 2.200 | 2.350 | 2.350 | 6,724,000 |
Feb 23, 2024 | 2.170 | 2.200 | 2.090 | 2.190 | 2.190 | 1,356,000 |
Feb 22, 2024 | 2.190 | 2.220 | 2.100 | 2.160 | 2.160 | 1,539,600 |
Feb 21, 2024 | 2.090 | 2.260 | 2.000 | 2.180 | 2.180 | 2,923,800 |
Feb 20, 2024 | 2.110 | 2.170 | 2.060 | 2.060 | 2.060 | 1,284,600 |
Feb 19, 2024 | 2.360 | 2.360 | 2.100 | 2.120 | 2.120 | 2,001,000 |
Feb 16, 2024 | 2.090 | 2.330 | 2.090 | 2.300 | 2.300 | 1,970,400 |
Feb 15, 2024 | 2.150 | 2.170 | 2.060 | 2.150 | 2.150 | 499,000 |
Feb 14, 2024 | 2.230 | 2.300 | 2.050 | 2.180 | 2.180 | 1,022,800 |
Feb 09, 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
Feb 08, 2024 | 2.070 | 2.200 | 2.040 | 2.130 | 2.130 | 791,000 |
Feb 07, 2024 | 2.150 | 2.280 | 2.050 | 2.120 | 2.120 | 1,235,000 |
Feb 06, 2024 | 1.890 | 2.150 | 1.900 | 2.130 | 2.130 | 2,814,400 |
Feb 05, 2024 | 2.030 | 2.030 | 1.800 | 1.850 | 1.850 | 2,858,000 |
Feb 02, 2024 | 2.160 | 2.250 | 2.030 | 2.080 | 2.080 | 1,516,000 |
Feb 01, 2024 | 2.090 | 2.190 | 1.990 | 2.050 | 2.050 | 1,201,400 |
Jan 31, 2024 | 2.250 | 2.260 | 2.030 | 2.090 | 2.090 | 2,493,309 |
Jan 30, 2024 | 2.520 | 2.520 | 2.250 | 2.250 | 2.250 | 1,021,800 |
Jan 29, 2024 | 2.460 | 2.520 | 2.420 | 2.440 | 2.440 | 361,600 |
Jan 26, 2024 | 2.600 | 2.600 | 2.450 | 2.460 | 2.460 | 854,000 |
Jan 25, 2024 | 2.500 | 2.620 | 2.400 | 2.610 | 2.610 | 1,754,200 |
Jan 24, 2024 | 2.430 | 2.660 | 2.330 | 2.410 | 2.410 | 2,751,400 |
Jan 23, 2024 | 2.260 | 2.390 | 2.260 | 2.330 | 2.330 | 634,000 |
Jan 22, 2024 | 2.400 | 2.400 | 2.220 | 2.260 | 2.260 | 808,000 |
Jan 19, 2024 | 2.460 | 2.490 | 2.360 | 2.400 | 2.400 | 436,400 |
Jan 18, 2024 | 2.450 | 2.540 | 2.390 | 2.500 | 2.500 | 392,200 |
Jan 17, 2024 | 2.500 | 2.500 | 2.420 | 2.450 | 2.450 | 1,157,200 |
Jan 16, 2024 | 2.610 | 2.630 | 2.500 | 2.530 | 2.530 | 636,600 |
Jan 15, 2024 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | - |
Jan 12, 2024 | 2.780 | 2.780 | 2.600 | 2.720 | 2.720 | 928,800 |
Jan 11, 2024 | 2.600 | 2.720 | 2.600 | 2.700 | 2.700 | 936,400 |
Jan 10, 2024 | 2.890 | 2.930 | 2.700 | 2.720 | 2.720 | 3,329,200 |
Jan 09, 2024 | 2.680 | 2.800 | 2.440 | 2.690 | 2.690 | 3,188,400 |
Jan 08, 2024 | 2.940 | 2.940 | 2.490 | 2.500 | 2.500 | 3,358,800 |
Jan 05, 2024 | 2.880 | 2.910 | 2.750 | 2.760 | 2.760 | 2,311,200 |
Jan 04, 2024 | 3.040 | 3.040 | 2.830 | 2.890 | 2.890 | 2,011,800 |
Jan 03, 2024 | 3.350 | 3.350 | 3.000 | 3.040 | 3.040 | 2,527,200 |
Jan 02, 2024 | 3.330 | 3.380 | 3.160 | 3.200 | 3.200 | 709,200 |
Dec 29, 2023 | 3.260 | 3.340 | 3.160 | 3.280 | 3.280 | 877,000 |
Dec 28, 2023 | 3.080 | 3.280 | 3.050 | 3.270 | 3.270 | 2,726,800 |
Dec 27, 2023 | 3.180 | 3.180 | 2.960 | 3.050 | 3.050 | 1,618,600 |
Dec 22, 2023 | 3.280 | 3.280 | 3.010 | 3.060 | 3.060 | 1,625,200 |
Dec 21, 2023 | 3.370 | 3.370 | 3.100 | 3.150 | 3.150 | 1,849,800 |
Dec 20, 2023 | 3.290 | 3.430 | 3.200 | 3.260 | 3.260 | 2,693,400 |
Dec 19, 2023 | 3.380 | 3.380 | 3.120 | 3.150 | 3.150 | 1,272,800 |
Dec 18, 2023 | 3.560 | 3.560 | 3.260 | 3.280 | 3.280 | 2,289,800 |
Dec 15, 2023 | 3.580 | 3.580 | 3.300 | 3.420 | 3.420 | 2,779,000 |
Dec 14, 2023 | 3.570 | 3.570 | 3.350 | 3.390 | 3.390 | 1,361,000 |
Dec 13, 2023 | 3.520 | 3.580 | 3.370 | 3.400 | 3.400 | 2,058,200 |
Dec 12, 2023 | 3.850 | 3.850 | 3.540 | 3.590 | 3.590 | 2,073,000 |
Dec 11, 2023 | 3.680 | 3.780 | 3.540 | 3.660 | 3.660 | 1,212,400 |
Dec 08, 2023 | 4.080 | 4.110 | 3.680 | 3.680 | 3.680 | 4,440,600 |
Dec 07, 2023 | 4.240 | 4.660 | 3.910 | 4.080 | 4.080 | 16,661,600 |
Dec 06, 2023 | 3.490 | 3.690 | 3.340 | 3.690 | 3.690 | 2,881,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |