Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.8600 | 3.0200 | 2.7500 | 2.8900 | 2.8900 | 343,900 |
Apr 23, 2024 | 3.6500 | 3.6790 | 2.6700 | 2.8600 | 2.8600 | 940,000 |
Apr 22, 2024 | 3.4500 | 3.6900 | 3.3800 | 3.5400 | 3.5400 | 333,600 |
Apr 19, 2024 | 3.3100 | 3.5990 | 3.3100 | 3.4300 | 3.4300 | 342,700 |
Apr 18, 2024 | 3.3500 | 3.4870 | 3.2400 | 3.3000 | 3.3000 | 282,200 |
Apr 17, 2024 | 3.4200 | 3.5000 | 3.0000 | 3.2400 | 3.2400 | 426,000 |
Apr 16, 2024 | 3.0200 | 3.6280 | 3.0000 | 3.4000 | 3.4000 | 618,100 |
Apr 15, 2024 | 2.8000 | 3.4900 | 2.8000 | 3.0800 | 3.0800 | 782,700 |
Apr 12, 2024 | 2.6500 | 2.7490 | 2.5100 | 2.7000 | 2.7000 | 252,500 |
Apr 11, 2024 | 2.4600 | 2.6510 | 2.4000 | 2.6000 | 2.6000 | 185,900 |
Apr 10, 2024 | 2.4600 | 2.4900 | 2.3100 | 2.4200 | 2.4200 | 79,800 |
Apr 09, 2024 | 2.5300 | 2.6200 | 2.4310 | 2.5000 | 2.5000 | 181,700 |
Apr 08, 2024 | 2.3700 | 2.5330 | 2.3700 | 2.5300 | 2.5300 | 198,100 |
Apr 05, 2024 | 2.3300 | 2.3800 | 2.3170 | 2.3600 | 2.3600 | 50,900 |
Apr 04, 2024 | 2.4500 | 2.4600 | 2.2220 | 2.3100 | 2.3100 | 128,800 |
Apr 03, 2024 | 2.3500 | 2.4000 | 2.2800 | 2.3800 | 2.3800 | 142,400 |
Apr 02, 2024 | 2.5100 | 2.5100 | 2.2200 | 2.2900 | 2.2900 | 129,300 |
Apr 01, 2024 | 2.6800 | 2.7300 | 2.2600 | 2.4200 | 2.4200 | 352,500 |
Mar 28, 2024 | 2.2700 | 2.6900 | 2.2100 | 2.5500 | 2.5500 | 598,000 |
Mar 27, 2024 | 2.1300 | 2.3900 | 2.1000 | 2.2400 | 2.2400 | 460,700 |
Mar 26, 2024 | 1.9100 | 2.2300 | 1.9100 | 2.1200 | 2.1200 | 249,100 |
Mar 25, 2024 | 1.9900 | 2.0250 | 1.8850 | 1.8900 | 1.8900 | 144,800 |
Mar 22, 2024 | 1.9600 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 252,300 |
Mar 21, 2024 | 1.9000 | 2.0800 | 1.8500 | 1.9200 | 1.9200 | 264,100 |
Mar 20, 2024 | 1.9200 | 1.9700 | 1.7600 | 1.9100 | 1.9100 | 223,400 |
Mar 19, 2024 | 1.7600 | 2.0000 | 1.7400 | 1.9000 | 1.9000 | 389,600 |
Mar 18, 2024 | 1.8100 | 1.9400 | 1.6800 | 1.7900 | 1.7900 | 315,300 |
Mar 15, 2024 | 1.8300 | 1.8500 | 1.6600 | 1.7800 | 1.7800 | 356,600 |
Mar 14, 2024 | 1.9000 | 1.9570 | 1.7500 | 1.8200 | 1.8200 | 219,700 |
Mar 13, 2024 | 1.9000 | 2.0000 | 1.8700 | 1.9200 | 1.9200 | 156,200 |
Mar 12, 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9500 | 1.9500 | 139,900 |
Mar 11, 2024 | 1.9900 | 2.1400 | 1.9350 | 2.0000 | 2.0000 | 326,700 |
Mar 08, 2024 | 1.8300 | 2.0500 | 1.8300 | 1.9000 | 1.9000 | 308,000 |
Mar 07, 2024 | 1.8600 | 1.9700 | 1.8000 | 1.8100 | 1.8100 | 163,800 |
Mar 06, 2024 | 1.8500 | 1.9500 | 1.7700 | 1.7950 | 1.7950 | 122,400 |
Mar 05, 2024 | 1.8800 | 1.8900 | 1.7510 | 1.7800 | 1.7800 | 142,800 |
Mar 04, 2024 | 1.8300 | 1.9400 | 1.7800 | 1.9200 | 1.9200 | 206,100 |
Mar 01, 2024 | 1.6400 | 1.9500 | 1.6400 | 1.8000 | 1.8000 | 274,400 |
Feb 29, 2024 | 1.6200 | 1.6800 | 1.5940 | 1.6500 | 1.6500 | 2,528,000 |
Feb 28, 2024 | 1.6800 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 1,421,900 |
Feb 27, 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6900 | 1.6900 | 184,900 |
Feb 26, 2024 | 1.7200 | 1.7700 | 1.5960 | 1.6400 | 1.6400 | 155,100 |
Feb 23, 2024 | 1.5800 | 1.8400 | 1.5800 | 1.7200 | 1.7200 | 384,900 |
Feb 22, 2024 | 1.4900 | 1.6200 | 1.4900 | 1.6000 | 1.6000 | 553,000 |
Feb 21, 2024 | 1.4500 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 282,300 |
Feb 20, 2024 | 1.5000 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 532,800 |
Feb 16, 2024 | 1.2600 | 1.4100 | 1.2400 | 1.3500 | 1.3500 | 744,000 |
Feb 15, 2024 | 1.2400 | 1.2540 | 1.1300 | 1.2100 | 1.2100 | 270,400 |
Feb 14, 2024 | 1.0700 | 1.2400 | 1.0600 | 1.2400 | 1.2400 | 530,600 |
Feb 13, 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 68,600 |
Feb 12, 2024 | 1.0800 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 193,800 |
Feb 09, 2024 | 1.0030 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 124,600 |
Feb 08, 2024 | 1.0300 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 35,000 |
Feb 07, 2024 | 1.0400 | 1.0800 | 0.9320 | 1.0500 | 1.0500 | 186,000 |
Feb 06, 2024 | 0.9900 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 120,800 |
Feb 05, 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9680 | 0.9680 | 155,800 |
Feb 02, 2024 | 0.9600 | 1.0500 | 0.9460 | 1.0500 | 1.0500 | 159,500 |
Feb 01, 2024 | 1.1100 | 1.1700 | 0.9600 | 0.9900 | 0.9900 | 229,600 |
Jan 31, 2024 | 1.1300 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 45,400 |
Jan 30, 2024 | 1.2000 | 1.2000 | 1.1220 | 1.1700 | 1.1700 | 66,600 |
Jan 29, 2024 | 1.1700 | 1.1700 | 1.0150 | 1.1100 | 1.1100 | 938,300 |
Jan 26, 2024 | 1.2000 | 1.2000 | 1.0400 | 1.1000 | 1.1000 | 2,818,500 |
Jan 25, 2024 | 1.0850 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 42,300 |
Jan 24, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0850 | 1.0850 | 33,900 |
Jan 23, 2024 | 1.0000 | 1.0900 | 0.9940 | 1.0200 | 1.0200 | 187,500 |
Jan 22, 2024 | 0.9800 | 1.0070 | 0.9500 | 0.9800 | 0.9800 | 35,100 |
Jan 19, 2024 | 0.9800 | 1.1200 | 0.9500 | 1.0000 | 1.0000 | 71,500 |
Jan 18, 2024 | 1.0600 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 20,200 |
Jan 17, 2024 | 1.0800 | 1.0800 | 0.9000 | 0.9500 | 0.9500 | 26,300 |
Jan 16, 2024 | 0.9900 | 1.0980 | 0.9900 | 1.0100 | 1.0100 | 29,000 |
Jan 12, 2024 | 1.0000 | 1.0470 | 0.9800 | 0.9990 | 0.9990 | 75,400 |
Jan 11, 2024 | 1.2000 | 1.2500 | 1.0300 | 1.0300 | 1.0300 | 61,200 |
Jan 10, 2024 | 1.1700 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 36,800 |
Jan 09, 2024 | 1.1200 | 1.1400 | 1.0740 | 1.1300 | 1.1300 | 15,600 |
Jan 08, 2024 | 0.9580 | 1.0600 | 0.9360 | 1.0300 | 1.0300 | 13,800 |
Jan 05, 2024 | 0.9900 | 1.0360 | 0.9400 | 0.9580 | 0.9580 | 18,400 |
Jan 04, 2024 | 1.0200 | 1.0600 | 0.9400 | 0.9790 | 0.9790 | 30,900 |
Jan 03, 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 56,100 |
Jan 02, 2024 | 0.9700 | 1.0200 | 0.9620 | 1.0150 | 1.0150 | 110,000 |
Dec 29, 2023 | 0.9600 | 1.0200 | 0.9350 | 0.9930 | 0.9930 | 23,300 |
Dec 28, 2023 | 1.0000 | 1.0570 | 0.9750 | 0.9890 | 0.9890 | 30,900 |
Dec 27, 2023 | 0.9000 | 1.0900 | 0.9000 | 0.9600 | 0.9600 | 557,300 |
Dec 26, 2023 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 42,300 |
Dec 22, 2023 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 60,000 |
Dec 21, 2023 | 0.9200 | 0.9400 | 0.8580 | 0.8990 | 0.8990 | 106,100 |
Dec 20, 2023 | 0.9900 | 1.0000 | 0.8910 | 0.9000 | 0.9000 | 44,700 |
Dec 19, 2023 | 0.9700 | 0.9700 | 0.8830 | 0.8830 | 0.8830 | 80,100 |
Dec 18, 2023 | 0.8800 | 0.9550 | 0.8800 | 0.8800 | 0.8800 | 115,200 |
Dec 15, 2023 | 0.8110 | 0.9000 | 0.8110 | 0.8500 | 0.8500 | 63,900 |
Dec 14, 2023 | 0.9400 | 0.9400 | 0.8780 | 0.8780 | 0.8780 | 90,100 |
Dec 13, 2023 | 0.9000 | 0.9100 | 0.7600 | 0.9100 | 0.9100 | 832,900 |
Dec 12, 2023 | 0.7700 | 0.9300 | 0.7700 | 0.8400 | 0.8400 | 142,200 |
Dec 11, 2023 | 0.9300 | 0.9300 | 0.8280 | 0.8500 | 0.8500 | 5,700 |
Dec 08, 2023 | 0.9300 | 0.9400 | 0.8060 | 0.8600 | 0.8600 | 9,700 |
Dec 07, 2023 | 0.8500 | 0.9340 | 0.8500 | 0.9200 | 0.9200 | 60,800 |
Dec 06, 2023 | 0.8610 | 0.9200 | 0.8000 | 0.8870 | 0.8870 | 29,500 |
Dec 05, 2023 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 30,400 |
Dec 04, 2023 | 0.8140 | 0.8600 | 0.7830 | 0.8050 | 0.8050 | 33,000 |
Dec 01, 2023 | 0.8190 | 0.8200 | 0.7440 | 0.8070 | 0.8070 | 54,300 |
Nov 30, 2023 | 0.7200 | 0.8020 | 0.7200 | 0.7720 | 0.7720 | 51,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |