Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.7800 | 1.9200 | 1.7100 | 1.8600 | 1.8600 | 5,075,722 |
Apr 18, 2024 | 1.8600 | 2.0300 | 1.8100 | 1.8700 | 1.8700 | 6,022,500 |
Apr 17, 2024 | 1.9100 | 1.9600 | 1.8100 | 1.8400 | 1.8400 | 3,718,700 |
Apr 16, 2024 | 1.9100 | 1.9900 | 1.8400 | 1.9100 | 1.9100 | 6,181,200 |
Apr 15, 2024 | 2.1200 | 2.1300 | 1.9300 | 1.9400 | 1.9400 | 6,822,600 |
Apr 12, 2024 | 2.3300 | 2.4200 | 2.0400 | 2.1400 | 2.1400 | 7,545,200 |
Apr 11, 2024 | 2.4700 | 2.5400 | 2.2500 | 2.3100 | 2.3100 | 8,815,000 |
Apr 10, 2024 | 2.7200 | 2.7500 | 2.4500 | 2.5200 | 2.5200 | 8,987,500 |
Apr 09, 2024 | 3.0000 | 3.1700 | 2.7600 | 2.7900 | 2.7900 | 5,751,600 |
Apr 08, 2024 | 3.4000 | 3.4000 | 2.9000 | 3.0300 | 3.0300 | 7,892,900 |
Apr 05, 2024 | 3.1700 | 3.4000 | 3.0200 | 3.2400 | 3.2400 | 10,434,600 |
Apr 04, 2024 | 3.3000 | 3.4000 | 3.0300 | 3.1100 | 3.1100 | 11,292,200 |
Apr 03, 2024 | 2.9500 | 3.3300 | 2.9000 | 3.1200 | 3.1200 | 21,221,600 |
Apr 02, 2024 | 2.8000 | 3.0100 | 2.6900 | 2.8800 | 2.8800 | 6,300,600 |
Apr 01, 2024 | 2.7000 | 2.8800 | 2.6300 | 2.7900 | 2.7900 | 7,383,800 |
Mar 28, 2024 | 2.6400 | 2.8000 | 2.5400 | 2.6800 | 2.6800 | 8,248,100 |
Mar 27, 2024 | 2.7800 | 2.8000 | 2.5200 | 2.6200 | 2.6200 | 11,966,800 |
Mar 26, 2024 | 2.6000 | 2.9600 | 2.5500 | 2.7000 | 2.7000 | 14,758,400 |
Mar 25, 2024 | 2.7300 | 2.7600 | 2.3100 | 2.6200 | 2.6200 | 27,464,600 |
Mar 22, 2024 | 2.1100 | 2.4000 | 2.1000 | 2.2900 | 2.2900 | 9,109,500 |
Mar 21, 2024 | 2.2400 | 2.2400 | 2.0600 | 2.1100 | 2.1100 | 4,541,500 |
Mar 20, 2024 | 2.0800 | 2.2100 | 2.0200 | 2.1900 | 2.1900 | 2,607,000 |
Mar 19, 2024 | 2.0100 | 2.2100 | 2.0100 | 2.0800 | 2.0800 | 3,951,100 |
Mar 18, 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 4,247,500 |
Mar 15, 2024 | 2.0000 | 2.1500 | 1.9200 | 2.0700 | 2.0700 | 10,737,600 |
Mar 14, 2024 | 2.2000 | 2.2500 | 2.0100 | 2.0500 | 2.0500 | 5,623,300 |
Mar 13, 2024 | 2.0500 | 2.2100 | 2.0400 | 2.1900 | 2.1900 | 1,814,300 |
Mar 12, 2024 | 2.1200 | 2.1500 | 2.0400 | 2.0500 | 2.0500 | 2,434,000 |
Mar 11, 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 2,867,200 |
Mar 08, 2024 | 2.3000 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 3,183,300 |
Mar 07, 2024 | 2.4000 | 2.4400 | 2.1800 | 2.2800 | 2.2800 | 4,747,700 |
Mar 06, 2024 | 2.4100 | 2.5200 | 2.3700 | 2.4600 | 2.4600 | 2,118,900 |
Mar 05, 2024 | 2.3400 | 2.5300 | 2.3300 | 2.4000 | 2.4000 | 2,828,300 |
Mar 04, 2024 | 2.6000 | 2.6100 | 2.3600 | 2.4400 | 2.4400 | 3,227,900 |
Mar 01, 2024 | 2.5200 | 2.5600 | 2.4500 | 2.5500 | 2.5500 | 2,974,600 |
Feb 29, 2024 | 2.6200 | 2.7400 | 2.4900 | 2.5100 | 2.5100 | 3,273,100 |
Feb 28, 2024 | 2.9200 | 3.0300 | 2.5000 | 2.5700 | 2.5700 | 6,867,400 |
Feb 27, 2024 | 2.6400 | 3.0000 | 2.3900 | 2.9000 | 2.9000 | 9,893,500 |
Feb 26, 2024 | 2.6600 | 2.7800 | 2.6100 | 2.6300 | 2.6300 | 4,978,900 |
Feb 23, 2024 | 2.6300 | 2.6800 | 2.5000 | 2.6100 | 2.6100 | 3,509,600 |
Feb 22, 2024 | 2.6500 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 2,513,200 |
Feb 21, 2024 | 2.6700 | 2.6900 | 2.5200 | 2.6100 | 2.6100 | 4,629,000 |
Feb 20, 2024 | 2.7200 | 3.0300 | 2.6400 | 2.6800 | 2.6800 | 5,231,300 |
Feb 16, 2024 | 2.6600 | 2.7900 | 2.6200 | 2.6900 | 2.6900 | 4,776,000 |
Feb 15, 2024 | 2.6800 | 2.6800 | 2.5300 | 2.6600 | 2.6600 | 2,999,300 |
Feb 14, 2024 | 2.5700 | 2.6800 | 2.5000 | 2.6100 | 2.6100 | 2,812,200 |
Feb 13, 2024 | 2.5500 | 2.6000 | 2.4100 | 2.5400 | 2.5400 | 4,432,100 |
Feb 12, 2024 | 2.6500 | 2.7500 | 2.5600 | 2.6000 | 2.6000 | 3,537,100 |
Feb 09, 2024 | 2.5900 | 2.7500 | 2.5600 | 2.5800 | 2.5800 | 3,836,800 |
Feb 08, 2024 | 2.7100 | 2.7500 | 2.5500 | 2.5800 | 2.5800 | 3,995,800 |
Feb 07, 2024 | 2.6400 | 2.7400 | 2.5400 | 2.6300 | 2.6300 | 4,666,400 |
Feb 06, 2024 | 2.3900 | 2.6700 | 2.3700 | 2.5800 | 2.5800 | 6,338,500 |
Feb 05, 2024 | 2.1900 | 2.4100 | 2.1500 | 2.3800 | 2.3800 | 6,803,400 |
Feb 02, 2024 | 2.0900 | 2.2100 | 2.0300 | 2.1900 | 2.1900 | 4,713,700 |
Feb 01, 2024 | 2.1600 | 2.2000 | 1.9900 | 2.0700 | 2.0700 | 4,914,300 |
Jan 31, 2024 | 2.0400 | 2.3100 | 1.9900 | 2.1400 | 2.1400 | 6,703,200 |
Jan 30, 2024 | 2.1900 | 2.1900 | 1.9700 | 2.0200 | 2.0200 | 6,662,200 |
Jan 29, 2024 | 2.1400 | 2.1900 | 2.0600 | 2.1700 | 2.1700 | 4,109,400 |
Jan 26, 2024 | 2.1000 | 2.1800 | 2.0500 | 2.1300 | 2.1300 | 5,036,100 |
Jan 25, 2024 | 2.0500 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 4,499,800 |
Jan 24, 2024 | 2.1900 | 2.1900 | 1.9900 | 2.0300 | 2.0300 | 7,299,900 |
Jan 23, 2024 | 2.1300 | 2.1700 | 2.0000 | 2.1300 | 2.1300 | 4,893,400 |
Jan 22, 2024 | 2.0700 | 2.2900 | 1.9800 | 2.1500 | 2.1500 | 9,012,600 |
Jan 19, 2024 | 1.6700 | 2.0700 | 1.6500 | 2.0200 | 2.0200 | 23,398,000 |
Jan 18, 2024 | 2.6100 | 2.6600 | 2.1100 | 2.1500 | 2.1500 | 12,612,600 |
Jan 17, 2024 | 2.7000 | 2.7200 | 2.4700 | 2.5700 | 2.5700 | 7,647,700 |
Jan 16, 2024 | 3.0600 | 3.1900 | 2.7800 | 2.8100 | 2.8100 | 5,410,500 |
Jan 12, 2024 | 3.1000 | 3.3400 | 3.0000 | 3.0200 | 3.0200 | 8,082,800 |
Jan 11, 2024 | 2.8800 | 3.2000 | 2.8300 | 3.0000 | 3.0000 | 15,058,500 |
Jan 10, 2024 | 2.8300 | 2.9200 | 2.6900 | 2.7500 | 2.7500 | 3,852,500 |
Jan 09, 2024 | 2.7800 | 2.8500 | 2.6900 | 2.7900 | 2.7900 | 4,046,700 |
Jan 08, 2024 | 2.5500 | 2.8500 | 2.4700 | 2.8000 | 2.8000 | 7,080,100 |
Jan 05, 2024 | 2.3000 | 2.6300 | 2.1900 | 2.5500 | 2.5500 | 5,992,000 |
Jan 04, 2024 | 2.3200 | 2.5000 | 2.2700 | 2.3100 | 2.3100 | 4,868,100 |
Jan 03, 2024 | 2.4400 | 2.4700 | 2.1200 | 2.3000 | 2.3000 | 17,544,800 |
Jan 02, 2024 | 2.9200 | 3.0800 | 2.8700 | 2.9200 | 2.9200 | 3,235,100 |
Dec 29, 2023 | 3.1500 | 3.2700 | 2.6400 | 2.9900 | 2.9900 | 6,065,800 |
Dec 28, 2023 | 2.8900 | 3.2800 | 2.8500 | 3.0800 | 3.0800 | 8,242,500 |
Dec 27, 2023 | 2.6300 | 2.9400 | 2.6200 | 2.8300 | 2.8300 | 5,983,200 |
Dec 26, 2023 | 2.3700 | 2.6400 | 2.3400 | 2.5800 | 2.5800 | 4,990,100 |
Dec 22, 2023 | 2.3100 | 2.4400 | 2.2500 | 2.3600 | 2.3600 | 3,698,000 |
Dec 21, 2023 | 2.3900 | 2.5300 | 2.3100 | 2.3300 | 2.3300 | 7,469,700 |
Dec 20, 2023 | 2.4000 | 2.4900 | 2.2100 | 2.2700 | 2.2700 | 10,797,600 |
Dec 19, 2023 | 2.1700 | 2.3800 | 2.1600 | 2.3400 | 2.3400 | 8,281,700 |
Dec 18, 2023 | 1.8800 | 2.1700 | 1.8600 | 2.1100 | 2.1100 | 8,576,600 |
Dec 15, 2023 | 1.7700 | 1.9600 | 1.7200 | 1.8200 | 1.8200 | 8,345,200 |
Dec 14, 2023 | 1.8500 | 1.9600 | 1.7100 | 1.7300 | 1.7300 | 28,059,100 |
Dec 13, 2023 | 1.4800 | 1.5300 | 1.3800 | 1.5100 | 1.5100 | 3,302,000 |
Dec 12, 2023 | 1.3900 | 1.5000 | 1.3700 | 1.4700 | 1.4700 | 1,740,900 |
Dec 11, 2023 | 1.4800 | 1.4800 | 1.3500 | 1.4100 | 1.4100 | 2,996,700 |
Dec 08, 2023 | 1.5700 | 1.6000 | 1.4800 | 1.4900 | 1.4900 | 2,881,900 |
Dec 07, 2023 | 1.5100 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 2,160,400 |
Dec 06, 2023 | 1.5300 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 2,636,700 |
Dec 05, 2023 | 1.5500 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 2,156,300 |
Dec 04, 2023 | 1.4400 | 1.6100 | 1.4400 | 1.5400 | 1.5400 | 5,832,700 |
Dec 01, 2023 | 1.3800 | 1.4700 | 1.2700 | 1.4400 | 1.4400 | 5,635,000 |
Nov 30, 2023 | 1.2700 | 1.4500 | 1.2700 | 1.3300 | 1.3300 | 5,319,900 |
Nov 29, 2023 | 1.2200 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 4,014,800 |
Nov 28, 2023 | 1.2600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 3,347,900 |
Nov 27, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 2,099,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |