Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.2700 | 2.3600 | 2.1400 | 2.2500 | 2.2500 | 40,518 |
May 16, 2024 | 2.2800 | 2.4000 | 2.1900 | 2.2300 | 2.2300 | 43,800 |
May 15, 2024 | 2.2300 | 2.3700 | 2.0100 | 2.2300 | 2.2300 | 47,100 |
May 14, 2024 | 1.9900 | 2.1800 | 1.8700 | 2.1300 | 2.1300 | 51,000 |
May 13, 2024 | 2.3900 | 2.6000 | 2.0300 | 2.1100 | 2.1100 | 70,800 |
May 10, 2024 | 2.3800 | 2.5800 | 2.2900 | 2.4400 | 2.4400 | 141,400 |
May 09, 2024 | 2.2300 | 2.4600 | 2.2300 | 2.3700 | 2.3700 | 300,200 |
May 08, 2024 | 2.0700 | 2.3500 | 1.8500 | 2.1900 | 2.1900 | 905,400 |
May 07, 2024 | 1.5200 | 2.9000 | 1.3170 | 2.0700 | 2.0700 | 26,672,200 |
May 06, 2024 | 1.4400 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 22,200 |
May 03, 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4650 | 1.4650 | 24,600 |
May 02, 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 19,600 |
May 01, 2024 | 1.3600 | 1.4800 | 1.2900 | 1.4800 | 1.4800 | 29,800 |
Apr 30, 2024 | 1.3000 | 1.5270 | 1.2700 | 1.3200 | 1.3200 | 42,900 |
Apr 29, 2024 | 1.5000 | 1.6500 | 1.3200 | 1.3500 | 1.3500 | 244,300 |
Apr 26, 2024 | 1.3500 | 2.0800 | 1.2500 | 1.6300 | 1.6300 | 3,941,400 |
Apr 25, 2024 | 1.1600 | 1.3800 | 1.1600 | 1.2200 | 1.2200 | 74,400 |
Apr 24, 2024 | 1.3500 | 1.3500 | 1.1300 | 1.1700 | 1.1700 | 29,000 |
Apr 23, 2024 | 1.2700 | 1.3850 | 1.2200 | 1.3600 | 1.3600 | 7,100 |
Apr 22, 2024 | 1.2400 | 1.3500 | 1.2000 | 1.2400 | 1.2400 | 7,000 |
Apr 19, 2024 | 1.2500 | 1.4790 | 1.2300 | 1.2610 | 1.2610 | 11,700 |
Apr 18, 2024 | 1.4600 | 1.5060 | 1.2800 | 1.2860 | 1.2860 | 7,800 |
Apr 17, 2024 | 1.7000 | 1.7300 | 1.4900 | 1.4900 | 1.4900 | 25,900 |
Apr 16, 2024 | 1.2000 | 1.6300 | 1.2000 | 1.6100 | 1.6100 | 62,000 |
Apr 15, 2024 | 1.2300 | 1.3100 | 1.2000 | 1.2730 | 1.2730 | 14,500 |
Apr 12, 2024 | 1.2710 | 1.2710 | 1.2000 | 1.2100 | 1.2100 | 4,200 |
Apr 11, 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 1,500 |
Apr 10, 2024 | 1.3150 | 1.3150 | 1.2500 | 1.2500 | 1.2500 | 1,200 |
Apr 09, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 2,200 |
Apr 08, 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 2,700 |
Apr 05, 2024 | 1.2500 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 9,400 |
Apr 04, 2024 | 1.3050 | 1.3050 | 1.2600 | 1.2600 | 1.2600 | 1,200 |
Apr 03, 2024 | 1.4400 | 1.4400 | 1.2600 | 1.3800 | 1.3800 | 4,800 |
Apr 02, 2024 | 1.3600 | 1.3900 | 1.3450 | 1.3820 | 1.3820 | 7,000 |
Apr 01, 2024 | 1.3050 | 1.3900 | 1.3000 | 1.3730 | 1.3730 | 8,800 |
Mar 28, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 3,600 |
Mar 27, 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 300 |
Mar 26, 2024 | 1.2800 | 1.3260 | 1.2500 | 1.3080 | 1.3080 | 2,300 |
Mar 25, 2024 | 1.3300 | 1.3950 | 1.2200 | 1.2800 | 1.2800 | 2,500 |
Mar 22, 2024 | 1.4400 | 1.4400 | 1.3650 | 1.4300 | 1.4300 | 1,300 |
Mar 21, 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 4,600 |
Mar 20, 2024 | 1.4000 | 1.4600 | 1.3820 | 1.4600 | 1.4600 | 2,700 |
Mar 19, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 1,000 |
Mar 18, 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 700 |
Mar 15, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 1,600 |
Mar 14, 2024 | 1.3200 | 1.5000 | 1.3000 | 1.4600 | 1.4600 | 21,000 |
Mar 13, 2024 | 1.4000 | 1.4070 | 1.3800 | 1.4070 | 1.4070 | 7,800 |
Mar 12, 2024 | 1.4500 | 1.5100 | 1.3630 | 1.5100 | 1.5100 | 19,800 |
Mar 11, 2024 | 1.4700 | 1.5000 | 1.3950 | 1.4300 | 1.4300 | 19,400 |
Mar 08, 2024 | 1.3200 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 2,300 |
Mar 07, 2024 | 1.3600 | 1.4400 | 1.3000 | 1.3620 | 1.3620 | 25,100 |
Mar 06, 2024 | 1.3700 | 1.5300 | 1.3600 | 1.4500 | 1.4500 | 18,800 |
Mar 05, 2024 | 1.5350 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 2,500 |
Mar 04, 2024 | 1.6500 | 1.7130 | 1.5000 | 1.5500 | 1.5500 | 14,200 |
Mar 01, 2024 | 1.6000 | 1.9770 | 1.5550 | 1.7200 | 1.7200 | 11,200 |
Feb 29, 2024 | 1.7200 | 1.7700 | 1.5500 | 1.5800 | 1.5800 | 26,300 |
Feb 28, 2024 | 1.7200 | 1.7350 | 1.6960 | 1.7000 | 1.7000 | 2,400 |
Feb 27, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 4,100 |
Feb 26, 2024 | 1.6200 | 1.8020 | 1.6200 | 1.6900 | 1.6900 | 15,300 |
Feb 23, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,300 |
Feb 22, 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 3,000 |
Feb 21, 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8600 | 1.8600 | 9,300 |
Feb 20, 2024 | 2.0200 | 2.2500 | 1.9450 | 1.9900 | 1.9900 | 34,100 |
Feb 16, 2024 | 2.0200 | 2.0840 | 1.8500 | 2.0500 | 2.0500 | 3,800 |
Feb 15, 2024 | 1.8800 | 2.0200 | 1.8000 | 2.0200 | 2.0200 | 4,600 |
Feb 14, 2024 | 1.7700 | 1.9600 | 1.7700 | 1.9000 | 1.9000 | 7,600 |
Feb 13, 2024 | 2.0000 | 2.0000 | 1.6900 | 1.7000 | 1.7000 | 10,500 |
Feb 12, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 4,100 |
Feb 09, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 7,700 |
Feb 08, 2024 | 1.7500 | 1.8070 | 1.6500 | 1.6600 | 1.6600 | 46,900 |
Feb 07, 2024 | 1.6800 | 1.7800 | 1.6200 | 1.7100 | 1.7100 | 23,700 |
Feb 06, 2024 | 1.6700 | 1.9700 | 1.6370 | 1.7300 | 1.7300 | 103,900 |
Feb 05, 2024 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 4,500 |
Feb 02, 2024 | 1.9000 | 2.1500 | 1.7200 | 1.7800 | 1.7800 | 20,500 |
Feb 01, 2024 | 1.7100 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 4,700 |
Jan 31, 2024 | 1.7400 | 1.8440 | 1.6590 | 1.8200 | 1.8200 | 10,100 |
Jan 30, 2024 | 1.6400 | 1.9090 | 1.6400 | 1.6500 | 1.6500 | 20,700 |
Jan 29, 2024 | 1.8100 | 1.9200 | 1.6400 | 1.7100 | 1.7100 | 10,600 |
Jan 26, 2024 | 1.9500 | 1.9500 | 1.8000 | 1.9300 | 1.9300 | 9,100 |
Jan 25, 2024 | 1.9000 | 1.9000 | 1.6650 | 1.8800 | 1.8800 | 3,900 |
Jan 24, 2024 | 1.9500 | 2.0600 | 1.9100 | 1.9600 | 1.9600 | 9,700 |
Jan 23, 2024 | 2.0200 | 2.0200 | 1.4800 | 1.9900 | 1.9900 | 115,600 |
Jan 22, 2024 | 2.2250 | 2.2780 | 1.8000 | 1.8000 | 1.8000 | 17,000 |
Jan 19, 2024 | 2.5520 | 2.5800 | 2.1100 | 2.1100 | 2.1100 | 43,400 |
Jan 18, 2024 | 2.5300 | 2.7100 | 2.4600 | 2.4600 | 2.4600 | 3,400 |
Jan 17, 2024 | 2.5600 | 2.7610 | 2.4800 | 2.4800 | 2.4800 | 12,100 |
Jan 16, 2024 | 2.5300 | 2.7800 | 2.5300 | 2.6930 | 2.6930 | 8,500 |
Jan 12, 2024 | 2.6200 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 9,700 |
Jan 11, 2024 | 2.6500 | 2.7200 | 2.4400 | 2.5700 | 2.5700 | 55,300 |
Jan 10, 2024 | 2.6300 | 2.7900 | 2.6200 | 2.7100 | 2.7100 | 20,400 |
Jan 09, 2024 | 2.8800 | 2.9320 | 2.6100 | 2.6500 | 2.6500 | 41,300 |
Jan 08, 2024 | 2.8000 | 3.1000 | 2.6800 | 2.8500 | 2.8500 | 55,400 |
Jan 05, 2024 | 3.0000 | 3.1200 | 2.7000 | 2.9000 | 2.9000 | 32,600 |
Jan 04, 2024 | 2.6000 | 3.2800 | 2.6000 | 3.0100 | 3.0100 | 401,700 |
Jan 03, 2024 | 2.7400 | 2.8300 | 2.4900 | 2.5700 | 2.5700 | 36,800 |
Jan 02, 2024 | 2.6000 | 2.6700 | 2.4400 | 2.5000 | 2.5000 | 28,000 |
Dec 29, 2023 | 2.7200 | 2.7300 | 2.5200 | 2.5400 | 2.5400 | 28,500 |
Dec 28, 2023 | 2.6000 | 2.8800 | 2.5100 | 2.7300 | 2.7300 | 98,100 |
Dec 27, 2023 | 2.5300 | 2.6190 | 2.4100 | 2.5000 | 2.5000 | 41,000 |
Dec 26, 2023 | 2.4600 | 2.5500 | 2.3700 | 2.5300 | 2.5300 | 29,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |