Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.9200 | 2.0700 | 1.8800 | 2.0500 | 2.0500 | 1,424,800 |
Apr 25, 2024 | 1.8900 | 1.9600 | 1.8450 | 1.9500 | 1.9500 | 1,737,900 |
Apr 24, 2024 | 1.8800 | 1.9900 | 1.8450 | 1.9600 | 1.9600 | 2,328,100 |
Apr 23, 2024 | 1.9000 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 1,242,000 |
Apr 22, 2024 | 1.9800 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 1,027,300 |
Apr 19, 2024 | 1.9000 | 1.9850 | 1.8600 | 1.9700 | 1.9700 | 3,035,200 |
Apr 18, 2024 | 1.9500 | 2.0000 | 1.8850 | 1.9100 | 1.9100 | 1,609,100 |
Apr 17, 2024 | 2.0000 | 2.0400 | 1.9100 | 1.9500 | 1.9500 | 1,063,000 |
Apr 16, 2024 | 2.0300 | 2.0550 | 1.9400 | 1.9400 | 1.9400 | 1,730,700 |
Apr 15, 2024 | 2.2000 | 2.2300 | 2.0050 | 2.0500 | 2.0500 | 1,875,300 |
Apr 12, 2024 | 2.2900 | 2.2900 | 2.1550 | 2.1800 | 2.1800 | 2,434,600 |
Apr 11, 2024 | 2.2400 | 2.3280 | 2.2000 | 2.3000 | 2.3000 | 1,667,600 |
Apr 10, 2024 | 2.3200 | 2.3500 | 2.2300 | 2.3400 | 2.3400 | 1,828,800 |
Apr 09, 2024 | 2.4400 | 2.5500 | 2.3900 | 2.4300 | 2.4300 | 1,697,000 |
Apr 08, 2024 | 2.4300 | 2.5100 | 2.3650 | 2.4900 | 2.4900 | 1,742,200 |
Apr 05, 2024 | 2.3800 | 2.4500 | 2.1400 | 2.4400 | 2.4400 | 8,497,800 |
Apr 04, 2024 | 2.6200 | 2.7200 | 2.5300 | 2.5700 | 2.5700 | 2,059,500 |
Apr 03, 2024 | 2.5100 | 2.6200 | 2.4840 | 2.6000 | 2.6000 | 1,027,500 |
Apr 02, 2024 | 2.5200 | 2.5850 | 2.3700 | 2.5000 | 2.5000 | 2,513,600 |
Apr 01, 2024 | 2.5900 | 2.6200 | 2.5200 | 2.5900 | 2.5900 | 1,194,600 |
Mar 28, 2024 | 2.6100 | 2.6650 | 2.5800 | 2.6100 | 2.6100 | 930,400 |
Mar 27, 2024 | 2.5200 | 2.6600 | 2.4500 | 2.6200 | 2.6200 | 2,326,200 |
Mar 26, 2024 | 2.5000 | 2.5500 | 2.4700 | 2.4900 | 2.4900 | 1,998,500 |
Mar 25, 2024 | 2.5200 | 2.5700 | 2.4600 | 2.5100 | 2.5100 | 1,679,400 |
Mar 22, 2024 | 2.6000 | 2.6300 | 2.5000 | 2.5200 | 2.5200 | 2,690,100 |
Mar 21, 2024 | 2.7700 | 2.8390 | 2.5900 | 2.6000 | 2.6000 | 2,526,400 |
Mar 20, 2024 | 2.5900 | 2.7600 | 2.5700 | 2.7500 | 2.7500 | 2,607,700 |
Mar 19, 2024 | 2.6500 | 2.7200 | 2.5600 | 2.6100 | 2.6100 | 2,000,700 |
Mar 18, 2024 | 2.6900 | 2.6900 | 2.5200 | 2.5800 | 2.5800 | 5,120,200 |
Mar 15, 2024 | 2.6100 | 2.7100 | 2.6000 | 2.6700 | 2.6700 | 2,014,600 |
Mar 14, 2024 | 2.7300 | 2.7550 | 2.6000 | 2.6200 | 2.6200 | 2,126,900 |
Mar 13, 2024 | 2.6600 | 2.8500 | 2.6440 | 2.7900 | 2.7900 | 2,124,400 |
Mar 12, 2024 | 2.6300 | 2.6900 | 2.5800 | 2.6600 | 2.6600 | 1,168,600 |
Mar 11, 2024 | 2.7200 | 2.8500 | 2.6300 | 2.6300 | 2.6300 | 1,301,500 |
Mar 08, 2024 | 2.6300 | 2.8000 | 2.6300 | 2.7500 | 2.7500 | 2,035,400 |
Mar 07, 2024 | 2.5700 | 2.6600 | 2.5400 | 2.6000 | 2.6000 | 1,795,000 |
Mar 06, 2024 | 2.5300 | 2.6150 | 2.4400 | 2.5500 | 2.5500 | 3,392,100 |
Mar 05, 2024 | 2.7600 | 2.7700 | 2.4750 | 2.5100 | 2.5100 | 4,020,300 |
Mar 04, 2024 | 3.0000 | 3.0800 | 2.8000 | 2.8200 | 2.8200 | 7,146,100 |
Mar 01, 2024 | 2.9700 | 3.0500 | 2.8250 | 2.9800 | 2.9800 | 4,359,400 |
Feb 29, 2024 | 3.0300 | 3.1800 | 2.9400 | 2.9700 | 2.9700 | 5,029,900 |
Feb 28, 2024 | 2.8700 | 3.0200 | 2.8500 | 2.9900 | 2.9900 | 13,678,600 |
Feb 27, 2024 | 2.4500 | 2.9950 | 2.3100 | 2.9600 | 2.9600 | 21,654,500 |
Feb 26, 2024 | 1.8300 | 2.9900 | 1.7800 | 2.4900 | 2.4900 | 42,147,500 |
Feb 23, 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8300 | 1.8300 | 3,613,400 |
Feb 22, 2024 | 1.9000 | 1.9250 | 1.8150 | 1.8700 | 1.8700 | 4,824,300 |
Feb 21, 2024 | 2.0000 | 2.0300 | 1.8900 | 1.9200 | 1.9200 | 2,449,300 |
Feb 20, 2024 | 2.0300 | 2.0500 | 1.9220 | 2.0100 | 2.0100 | 3,291,900 |
Feb 16, 2024 | 2.1000 | 2.1100 | 1.9700 | 2.0000 | 2.0000 | 4,763,700 |
Feb 15, 2024 | 2.2200 | 2.3800 | 2.0400 | 2.1800 | 2.1800 | 7,283,700 |
Feb 14, 2024 | 2.0700 | 2.1900 | 2.0200 | 2.1600 | 2.1600 | 7,274,400 |
Feb 13, 2024 | 2.0950 | 2.1250 | 2.0150 | 2.0400 | 2.0400 | 3,966,000 |
Feb 12, 2024 | 2.0400 | 2.2400 | 2.0400 | 2.2100 | 2.2100 | 3,700,900 |
Feb 09, 2024 | 2.0500 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 2,980,600 |
Feb 08, 2024 | 2.0300 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 3,555,100 |
Feb 07, 2024 | 2.0800 | 2.1100 | 2.0000 | 2.0500 | 2.0500 | 4,219,800 |
Feb 06, 2024 | 2.1200 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 3,013,200 |
Feb 05, 2024 | 2.3000 | 2.3000 | 2.1100 | 2.1200 | 2.1200 | 2,105,600 |
Feb 02, 2024 | 2.4400 | 2.4400 | 2.0800 | 2.2000 | 2.2000 | 6,654,600 |
Feb 01, 2024 | 2.5200 | 2.7550 | 2.4600 | 2.4800 | 2.4800 | 2,931,900 |
Jan 31, 2024 | 2.5200 | 2.6350 | 2.4400 | 2.4400 | 2.4400 | 2,897,200 |
Jan 30, 2024 | 2.6900 | 2.6900 | 2.5500 | 2.5500 | 2.5500 | 1,643,500 |
Jan 29, 2024 | 2.6600 | 2.7400 | 2.5600 | 2.7200 | 2.7200 | 2,078,100 |
Jan 26, 2024 | 2.6900 | 2.7800 | 2.6550 | 2.6800 | 2.6800 | 1,926,900 |
Jan 25, 2024 | 2.7400 | 2.7600 | 2.5600 | 2.6600 | 2.6600 | 2,286,400 |
Jan 24, 2024 | 2.6700 | 2.7700 | 2.6610 | 2.7400 | 2.7400 | 3,397,700 |
Jan 23, 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6000 | 2.6000 | 3,888,500 |
Jan 22, 2024 | 2.2100 | 2.4600 | 2.2100 | 2.4600 | 2.4600 | 3,294,400 |
Jan 19, 2024 | 2.2600 | 2.2950 | 2.2000 | 2.2000 | 2.2000 | 2,176,700 |
Jan 18, 2024 | 2.2600 | 2.4400 | 2.1800 | 2.2700 | 2.2700 | 5,816,900 |
Jan 17, 2024 | 2.4600 | 2.4600 | 2.2600 | 2.2600 | 2.2600 | 5,463,000 |
Jan 16, 2024 | 2.4300 | 2.5300 | 2.3600 | 2.4900 | 2.4900 | 3,241,500 |
Jan 12, 2024 | 2.6500 | 2.6700 | 2.4800 | 2.4800 | 2.4800 | 2,786,800 |
Jan 11, 2024 | 2.6700 | 2.6700 | 2.4800 | 2.6100 | 2.6100 | 5,691,000 |
Jan 10, 2024 | 2.7500 | 2.7700 | 2.6100 | 2.6900 | 2.6900 | 2,800,200 |
Jan 09, 2024 | 3.1300 | 3.1400 | 2.6200 | 2.7700 | 2.7700 | 6,351,900 |
Jan 08, 2024 | 2.9900 | 3.1900 | 2.9200 | 3.1600 | 3.1600 | 3,714,300 |
Jan 05, 2024 | 2.9200 | 3.1050 | 2.8500 | 3.0100 | 3.0100 | 3,558,300 |
Jan 04, 2024 | 3.0900 | 3.1110 | 2.8200 | 2.9700 | 2.9700 | 3,925,300 |
Jan 03, 2024 | 3.1700 | 3.1900 | 2.8850 | 3.0800 | 3.0800 | 5,707,300 |
Jan 02, 2024 | 3.1550 | 3.2900 | 3.0150 | 3.2100 | 3.2100 | 5,774,500 |
Dec 29, 2023 | 3.3300 | 3.4900 | 3.2000 | 3.2500 | 3.2500 | 13,136,600 |
Dec 28, 2023 | 3.1600 | 3.6600 | 3.1600 | 3.2500 | 3.2500 | 13,275,800 |
Dec 27, 2023 | 2.7300 | 3.2100 | 2.7110 | 3.0500 | 3.0500 | 7,884,000 |
Dec 26, 2023 | 2.7100 | 2.8000 | 2.5800 | 2.7300 | 2.7300 | 3,227,300 |
Dec 22, 2023 | 2.7300 | 2.8700 | 2.6500 | 2.7100 | 2.7100 | 6,554,600 |
Dec 21, 2023 | 2.3500 | 2.6800 | 2.3310 | 2.6600 | 2.6600 | 7,779,300 |
Dec 20, 2023 | 2.4300 | 2.4700 | 2.2900 | 2.2900 | 2.2900 | 2,697,700 |
Dec 19, 2023 | 2.3600 | 2.4600 | 2.3500 | 2.4200 | 2.4200 | 2,267,100 |
Dec 18, 2023 | 2.3900 | 2.4300 | 2.3200 | 2.3800 | 2.3800 | 3,422,400 |
Dec 15, 2023 | 2.5550 | 2.6050 | 2.3400 | 2.4000 | 2.4000 | 14,716,800 |
Dec 14, 2023 | 2.1500 | 2.5900 | 2.1400 | 2.4700 | 2.4700 | 19,039,400 |
Dec 13, 2023 | 1.9100 | 2.2000 | 1.7450 | 2.1000 | 2.1000 | 8,821,500 |
Dec 12, 2023 | 2.0200 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 4,739,700 |
Dec 11, 2023 | 2.1600 | 2.2000 | 2.0100 | 2.0200 | 2.0200 | 3,348,400 |
Dec 08, 2023 | 2.1200 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 1,821,200 |
Dec 07, 2023 | 2.0600 | 2.1800 | 2.0600 | 2.1300 | 2.1300 | 1,482,700 |
Dec 06, 2023 | 2.1100 | 2.2400 | 2.0700 | 2.0800 | 2.0800 | 2,716,700 |
Dec 05, 2023 | 2.2000 | 2.2700 | 2.0500 | 2.0800 | 2.0800 | 6,827,400 |
Dec 04, 2023 | 2.2600 | 2.3650 | 2.1800 | 2.1800 | 2.1800 | 4,241,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |