Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.4700 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 6,862,600 |
Apr 29, 2024 | 1.5000 | 1.6200 | 1.4100 | 1.4600 | 1.4600 | 5,319,200 |
Apr 26, 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 4,314,000 |
Apr 25, 2024 | 1.4100 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 4,675,700 |
Apr 24, 2024 | 1.5550 | 1.5700 | 1.3800 | 1.4300 | 1.4300 | 5,833,900 |
Apr 23, 2024 | 1.3000 | 1.5400 | 1.2800 | 1.4600 | 1.4600 | 12,047,200 |
Apr 22, 2024 | 1.3400 | 1.3700 | 1.2400 | 1.3000 | 1.3000 | 5,420,800 |
Apr 19, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 5,479,300 |
Apr 18, 2024 | 1.2500 | 1.3800 | 1.2100 | 1.2600 | 1.2600 | 7,555,500 |
Apr 17, 2024 | 1.3500 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 7,228,400 |
Apr 16, 2024 | 1.3200 | 1.3800 | 1.2650 | 1.3300 | 1.3300 | 5,364,800 |
Apr 15, 2024 | 1.3600 | 1.5000 | 1.2750 | 1.3350 | 1.3350 | 10,004,200 |
Apr 12, 2024 | 1.4800 | 1.4800 | 1.2700 | 1.3000 | 1.3000 | 15,268,200 |
Apr 11, 2024 | 1.7600 | 1.7700 | 1.2350 | 1.4400 | 1.4400 | 21,010,200 |
Apr 10, 2024 | 1.7600 | 1.7980 | 1.7200 | 1.7600 | 1.7600 | 7,381,200 |
Apr 09, 2024 | 1.8700 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 4,523,000 |
Apr 08, 2024 | 2.0000 | 2.0500 | 1.8600 | 1.8800 | 1.8800 | 6,116,200 |
Apr 05, 2024 | 1.9800 | 2.0410 | 1.9500 | 2.0000 | 2.0000 | 4,311,300 |
Apr 04, 2024 | 2.1000 | 2.2100 | 1.9650 | 2.0100 | 2.0100 | 8,425,900 |
Apr 03, 2024 | 1.9000 | 2.0300 | 1.8800 | 1.9900 | 1.9900 | 5,719,400 |
Apr 02, 2024 | 2.0200 | 2.0600 | 1.9150 | 1.9300 | 1.9300 | 7,549,700 |
Apr 01, 2024 | 2.0200 | 2.1200 | 1.9600 | 2.1000 | 2.1000 | 10,208,800 |
Mar 28, 2024 | 1.8200 | 1.9800 | 1.7900 | 1.9700 | 1.9700 | 10,558,700 |
Mar 27, 2024 | 1.7000 | 1.8000 | 1.6800 | 1.7800 | 1.7800 | 7,935,200 |
Mar 26, 2024 | 1.7500 | 1.9000 | 1.6700 | 1.6900 | 1.6900 | 11,258,500 |
Mar 25, 2024 | 1.7100 | 1.7400 | 1.6300 | 1.6900 | 1.6900 | 5,504,700 |
Mar 22, 2024 | 1.7400 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 5,212,400 |
Mar 21, 2024 | 1.8000 | 1.8100 | 1.7550 | 1.7900 | 1.7900 | 4,318,900 |
Mar 20, 2024 | 1.7200 | 1.8180 | 1.6830 | 1.7900 | 1.7900 | 6,203,200 |
Mar 19, 2024 | 1.7200 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 5,746,100 |
Mar 18, 2024 | 1.7400 | 1.8790 | 1.6600 | 1.7300 | 1.7300 | 6,638,600 |
Mar 15, 2024 | 1.7950 | 1.8300 | 1.6630 | 1.7000 | 1.7000 | 22,925,400 |
Mar 14, 2024 | 1.9100 | 1.9200 | 1.7300 | 1.7650 | 1.7650 | 10,643,300 |
Mar 13, 2024 | 1.9200 | 2.0450 | 1.8700 | 1.9200 | 1.9200 | 7,171,300 |
Mar 12, 2024 | 1.9500 | 1.9750 | 1.8700 | 1.9200 | 1.9200 | 9,057,500 |
Mar 11, 2024 | 2.0700 | 2.1300 | 1.9200 | 1.9300 | 1.9300 | 10,505,000 |
Mar 08, 2024 | 2.1100 | 2.2150 | 2.0600 | 2.0700 | 2.0700 | 7,459,700 |
Mar 07, 2024 | 2.1300 | 2.1600 | 2.0600 | 2.0700 | 2.0700 | 7,873,800 |
Mar 06, 2024 | 2.2200 | 2.2400 | 2.0600 | 2.1700 | 2.1700 | 9,489,200 |
Mar 05, 2024 | 2.2500 | 2.3800 | 2.1700 | 2.1900 | 2.1900 | 8,443,200 |
Mar 04, 2024 | 2.3500 | 2.3500 | 2.2250 | 2.2600 | 2.2600 | 5,968,100 |
Mar 01, 2024 | 2.4100 | 2.4150 | 2.2840 | 2.3300 | 2.3300 | 6,319,600 |
Feb 29, 2024 | 2.4300 | 2.5190 | 2.3100 | 2.3900 | 2.3900 | 7,331,100 |
Feb 28, 2024 | 2.2000 | 2.3800 | 2.1100 | 2.3800 | 2.3800 | 13,011,600 |
Feb 27, 2024 | 2.3200 | 2.5500 | 2.2400 | 2.5000 | 2.5000 | 12,422,800 |
Feb 26, 2024 | 2.2600 | 2.3350 | 2.2000 | 2.2400 | 2.2400 | 8,608,300 |
Feb 23, 2024 | 2.3000 | 2.3000 | 2.1550 | 2.1900 | 2.1900 | 7,907,700 |
Feb 22, 2024 | 2.4800 | 2.4800 | 2.2700 | 2.3000 | 2.3000 | 8,117,000 |
Feb 21, 2024 | 2.5300 | 2.5350 | 2.3800 | 2.4000 | 2.4000 | 6,198,300 |
Feb 20, 2024 | 2.5300 | 2.5600 | 2.4500 | 2.5400 | 2.5400 | 6,073,200 |
Feb 16, 2024 | 2.7100 | 2.7100 | 2.5100 | 2.5300 | 2.5300 | 6,890,100 |
Feb 15, 2024 | 2.6700 | 2.8200 | 2.6100 | 2.7100 | 2.7100 | 7,168,900 |
Feb 14, 2024 | 2.6400 | 2.6800 | 2.5500 | 2.6250 | 2.6250 | 4,427,300 |
Feb 13, 2024 | 2.7900 | 2.8200 | 2.4600 | 2.5300 | 2.5300 | 9,367,200 |
Feb 12, 2024 | 2.9200 | 2.9900 | 2.7600 | 2.8700 | 2.8700 | 7,337,100 |
Feb 09, 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9100 | 2.9100 | 6,249,700 |
Feb 08, 2024 | 2.9500 | 3.0100 | 2.8400 | 2.9000 | 2.9000 | 4,151,200 |
Feb 07, 2024 | 3.0200 | 3.0450 | 2.8820 | 2.9400 | 2.9400 | 4,712,300 |
Feb 06, 2024 | 2.6400 | 3.0200 | 2.6100 | 3.0000 | 3.0000 | 6,105,500 |
Feb 05, 2024 | 2.8300 | 2.8300 | 2.5800 | 2.5950 | 2.5950 | 4,424,600 |
Feb 02, 2024 | 2.8600 | 2.9100 | 2.8000 | 2.8700 | 2.8700 | 4,000,900 |
Feb 01, 2024 | 2.8100 | 2.9300 | 2.7400 | 2.9200 | 2.9200 | 5,922,400 |
Jan 31, 2024 | 2.7700 | 2.9400 | 2.7000 | 2.7200 | 2.7200 | 8,058,000 |
Jan 30, 2024 | 2.9000 | 2.9300 | 2.7800 | 2.7900 | 2.7900 | 3,680,800 |
Jan 29, 2024 | 2.7300 | 2.9700 | 2.6700 | 2.9600 | 2.9600 | 7,444,000 |
Jan 26, 2024 | 2.7000 | 2.7900 | 2.6700 | 2.7200 | 2.7200 | 5,246,200 |
Jan 25, 2024 | 2.7800 | 2.8250 | 2.6000 | 2.6500 | 2.6500 | 6,474,400 |
Jan 24, 2024 | 2.7400 | 2.9200 | 2.6700 | 2.8600 | 2.8600 | 9,254,300 |
Jan 23, 2024 | 2.4500 | 2.6700 | 2.4310 | 2.6700 | 2.6700 | 8,171,700 |
Jan 22, 2024 | 2.2400 | 2.4100 | 2.2100 | 2.3500 | 2.3500 | 6,389,100 |
Jan 19, 2024 | 2.2000 | 2.2400 | 2.0900 | 2.2100 | 2.2100 | 8,917,500 |
Jan 18, 2024 | 2.3000 | 2.3900 | 2.1500 | 2.1600 | 2.1600 | 10,111,100 |
Jan 17, 2024 | 2.3100 | 2.3200 | 2.1400 | 2.2600 | 2.2600 | 10,733,500 |
Jan 16, 2024 | 2.5900 | 2.5900 | 2.3500 | 2.3650 | 2.3650 | 7,041,200 |
Jan 12, 2024 | 2.8800 | 2.9050 | 2.5000 | 2.5050 | 2.5050 | 11,766,200 |
Jan 11, 2024 | 2.8600 | 2.9200 | 2.8100 | 2.8250 | 2.8250 | 4,838,600 |
Jan 10, 2024 | 3.2000 | 3.2400 | 2.8600 | 2.8650 | 2.8650 | 12,141,500 |
Jan 09, 2024 | 3.2900 | 3.5650 | 3.1650 | 3.1800 | 3.1800 | 11,917,300 |
Jan 08, 2024 | 3.3400 | 3.3500 | 3.1400 | 3.3100 | 3.3100 | 5,824,800 |
Jan 05, 2024 | 3.0300 | 3.2900 | 2.9800 | 3.2700 | 3.2700 | 7,659,100 |
Jan 04, 2024 | 2.9400 | 3.0700 | 2.8900 | 3.0300 | 3.0300 | 4,707,100 |
Jan 03, 2024 | 3.0380 | 3.0800 | 2.9300 | 2.9800 | 2.9800 | 6,640,800 |
Jan 02, 2024 | 3.2700 | 3.3120 | 3.0750 | 3.1200 | 3.1200 | 8,960,300 |
Dec 29, 2023 | 3.5100 | 3.5850 | 3.3100 | 3.3700 | 3.3700 | 6,579,300 |
Dec 28, 2023 | 3.6500 | 3.6850 | 3.4300 | 3.4900 | 3.4900 | 5,234,700 |
Dec 27, 2023 | 3.6400 | 3.6900 | 3.5600 | 3.6500 | 3.6500 | 4,993,300 |
Dec 26, 2023 | 3.5200 | 3.6400 | 3.3900 | 3.6000 | 3.6000 | 6,834,000 |
Dec 22, 2023 | 3.3400 | 3.5300 | 3.2600 | 3.4700 | 3.4700 | 7,348,900 |
Dec 21, 2023 | 3.3000 | 3.3650 | 3.2300 | 3.3100 | 3.3100 | 4,280,000 |
Dec 20, 2023 | 3.3900 | 3.6200 | 3.1400 | 3.1600 | 3.1600 | 10,717,000 |
Dec 19, 2023 | 3.0800 | 3.4300 | 3.0600 | 3.4200 | 3.4200 | 7,868,800 |
Dec 18, 2023 | 3.2600 | 3.3400 | 3.0000 | 3.0700 | 3.0700 | 9,108,900 |
Dec 15, 2023 | 3.1200 | 3.3600 | 3.0100 | 3.2400 | 3.2400 | 27,875,600 |
Dec 14, 2023 | 2.9500 | 3.1750 | 2.9000 | 3.0600 | 3.0600 | 18,799,300 |
Dec 13, 2023 | 2.4600 | 2.8700 | 2.4200 | 2.8500 | 2.8500 | 11,324,400 |
Dec 12, 2023 | 2.4600 | 2.4900 | 2.3600 | 2.4600 | 2.4600 | 6,275,200 |
Dec 11, 2023 | 2.3700 | 2.4700 | 2.3000 | 2.4700 | 2.4700 | 7,152,600 |
Dec 08, 2023 | 2.4200 | 2.4600 | 2.3300 | 2.3700 | 2.3700 | 8,880,800 |
Dec 07, 2023 | 2.5700 | 2.5800 | 2.4000 | 2.4100 | 2.4100 | 8,761,000 |
Dec 06, 2023 | 2.5400 | 2.6800 | 2.4900 | 2.5900 | 2.5900 | 8,148,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |