Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.6300 | 1.6800 | 1.5500 | 1.6300 | 1.6300 | 9,100 |
Apr 30, 2024 | 1.6500 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 4,800 |
Apr 29, 2024 | 1.5900 | 1.6800 | 1.5200 | 1.6300 | 1.6300 | 9,900 |
Apr 26, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 7,300 |
Apr 25, 2024 | 1.6600 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 6,900 |
Apr 24, 2024 | 1.6700 | 1.7100 | 1.5600 | 1.7100 | 1.7100 | 4,800 |
Apr 23, 2024 | 1.4700 | 1.7300 | 1.4700 | 1.6700 | 1.6700 | 34,500 |
Apr 22, 2024 | 1.5500 | 1.6100 | 1.4100 | 1.5000 | 1.5000 | 58,700 |
Apr 19, 2024 | 1.9300 | 2.0100 | 1.6000 | 1.6500 | 1.6500 | 132,300 |
Apr 18, 2024 | 1.9200 | 2.1100 | 1.8300 | 1.8700 | 1.8700 | 281,300 |
Apr 17, 2024 | 1.9600 | 2.1200 | 1.8600 | 1.9500 | 1.9500 | 42,300 |
Apr 16, 2024 | 1.8300 | 2.1300 | 1.8300 | 1.9900 | 1.9900 | 38,200 |
Apr 15, 2024 | 1.9100 | 1.9400 | 1.7000 | 1.9000 | 1.9000 | 124,800 |
Apr 12, 2024 | 1.8800 | 1.9400 | 1.7100 | 1.8100 | 1.8100 | 71,800 |
Apr 11, 2024 | 1.8200 | 2.1000 | 1.6300 | 2.0000 | 2.0000 | 667,500 |
Apr 10, 2024 | 2.0500 | 2.0800 | 1.8000 | 1.8000 | 1.8000 | 65,600 |
Apr 09, 2024 | 2.2600 | 2.2600 | 1.8500 | 1.9600 | 1.9600 | 46,900 |
Apr 08, 2024 | 2.0000 | 2.2500 | 1.9000 | 1.9500 | 1.9500 | 89,800 |
Apr 05, 2024 | 2.2800 | 2.2800 | 1.9200 | 2.0000 | 2.0000 | 116,100 |
Apr 04, 2024 | 1.6600 | 2.1400 | 1.5800 | 2.0900 | 2.0900 | 158,700 |
Apr 03, 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 6,500 |
Apr 02, 2024 | 1.6600 | 1.8300 | 1.6400 | 1.7700 | 1.7700 | 26,700 |
Apr 01, 2024 | 1.5300 | 1.7100 | 1.5300 | 1.6500 | 1.6500 | 17,000 |
Mar 28, 2024 | 1.6000 | 1.6200 | 1.5100 | 1.5400 | 1.5400 | 5,500 |
Mar 27, 2024 | 1.5900 | 1.6100 | 1.4800 | 1.5800 | 1.5800 | 16,100 |
Mar 26, 2024 | 1.6300 | 1.6300 | 1.4000 | 1.5900 | 1.5900 | 3,100 |
Mar 25, 2024 | 1.8000 | 1.8000 | 1.5500 | 1.5900 | 1.5900 | 27,900 |
Mar 22, 2024 | 1.5800 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 13,200 |
Mar 21, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 26,500 |
Mar 20, 2024 | 1.4600 | 1.6300 | 1.4500 | 1.5900 | 1.5900 | 7,600 |
Mar 19, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.5200 | 1.5200 | 21,900 |
Mar 18, 2024 | 1.5600 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 9,400 |
Mar 15, 2024 | 1.6500 | 1.7500 | 1.5300 | 1.5500 | 1.5500 | 37,600 |
Mar 14, 2024 | 1.8500 | 1.8500 | 1.6100 | 1.6700 | 1.6700 | 120,200 |
Mar 13, 2024 | 1.8300 | 1.8800 | 1.7700 | 1.8200 | 1.8200 | 23,400 |
Mar 12, 2024 | 1.8300 | 1.8500 | 1.7600 | 1.8300 | 1.8300 | 9,100 |
Mar 11, 2024 | 1.9100 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 33,800 |
Mar 08, 2024 | 2.0100 | 2.0500 | 1.7700 | 1.8100 | 1.8100 | 50,200 |
Mar 07, 2024 | 1.8500 | 2.1600 | 1.8100 | 2.0000 | 2.0000 | 196,700 |
Mar 06, 2024 | 1.8100 | 1.8900 | 1.7700 | 1.7800 | 1.7800 | 36,300 |
Mar 05, 2024 | 1.7600 | 1.8700 | 1.7600 | 1.8100 | 1.8100 | 29,900 |
Mar 04, 2024 | 1.8200 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 14,300 |
Mar 01, 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 12,400 |
Feb 29, 2024 | 1.8300 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 41,000 |
Feb 28, 2024 | 1.8400 | 1.9200 | 1.7800 | 1.8500 | 1.8500 | 24,800 |
Feb 27, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 26,300 |
Feb 26, 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 18,700 |
Feb 23, 2024 | 1.9100 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 24,600 |
Feb 22, 2024 | 1.9500 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 22,400 |
Feb 21, 2024 | 2.0700 | 2.1500 | 1.8800 | 1.9200 | 1.9200 | 15,500 |
Feb 20, 2024 | 2.2000 | 2.2600 | 1.9500 | 2.0200 | 2.0200 | 35,800 |
Feb 16, 2024 | 2.3500 | 2.4500 | 2.1900 | 2.2900 | 2.2900 | 69,400 |
Feb 15, 2024 | 2.0500 | 2.4700 | 2.0500 | 2.3600 | 2.3600 | 158,400 |
Feb 14, 2024 | 2.0100 | 2.4600 | 1.9600 | 2.0600 | 2.0600 | 228,600 |
Feb 13, 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 16,900 |
Feb 12, 2024 | 1.9000 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 21,200 |
Feb 09, 2024 | 2.1500 | 2.1600 | 1.8700 | 1.8700 | 1.8700 | 47,400 |
Feb 08, 2024 | 2.0000 | 2.2800 | 1.9400 | 2.1900 | 2.1900 | 185,700 |
Feb 07, 2024 | 1.8700 | 1.9900 | 1.7000 | 1.9100 | 1.9100 | 81,400 |
Feb 06, 2024 | 1.9500 | 1.9500 | 1.7600 | 1.7600 | 1.7600 | 13,200 |
Feb 05, 2024 | 2.0400 | 2.0500 | 1.8500 | 1.9600 | 1.9600 | 13,400 |
Feb 02, 2024 | 1.9200 | 2.3900 | 1.8700 | 1.9300 | 1.9300 | 58,800 |
Feb 01, 2024 | 1.8600 | 2.0900 | 1.7800 | 1.9700 | 1.9700 | 18,600 |
Jan 31, 2024 | 1.9900 | 1.9900 | 1.8500 | 1.9300 | 1.9300 | 33,400 |
Jan 30, 2024 | 2.1600 | 2.2800 | 1.9900 | 2.0300 | 2.0300 | 105,800 |
Jan 29, 2024 | 2.9700 | 3.0300 | 1.8000 | 2.3400 | 2.3400 | 1,857,700 |
Jan 26, 2024 | 2.2000 | 2.5800 | 1.7700 | 2.3600 | 2.3600 | 96,600 |
Jan 26, 2024 | 1:15 Stock Split | |||||
Jan 25, 2024 | 2.7000 | 2.7000 | 1.9500 | 2.1000 | 2.1000 | 65,607 |
Jan 24, 2024 | 2.2500 | 2.2500 | 1.9500 | 2.1000 | 2.1000 | 10,513 |
Jan 23, 2024 | 2.5500 | 2.7000 | 2.1000 | 2.1000 | 2.1000 | 9,480 |
Jan 22, 2024 | 2.7000 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | 1,433 |
Jan 19, 2024 | 2.8500 | 2.8500 | 2.5500 | 2.5500 | 2.5500 | 3,460 |
Jan 18, 2024 | 2.8500 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 400 |
Jan 17, 2024 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | 2.8500 | 480 |
Jan 16, 2024 | 3.1500 | 3.1500 | 2.7000 | 2.7000 | 2.7000 | 5,333 |
Jan 12, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.1500 | 3.1500 | 187 |
Jan 11, 2024 | 3.4500 | 3.4500 | 3.0000 | 3.0000 | 3.0000 | 1,893 |
Jan 10, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 500 |
Jan 09, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 707 |
Jan 08, 2024 | 3.3000 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 1,673 |
Jan 05, 2024 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 1,020 |
Jan 04, 2024 | 3.4500 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 2,387 |
Jan 03, 2024 | 3.4500 | 3.7500 | 3.4500 | 3.6000 | 3.6000 | 6,960 |
Jan 02, 2024 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 1,247 |
Dec 29, 2023 | 3.1500 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 2,413 |
Dec 28, 2023 | 3.1500 | 3.3000 | 3.0000 | 3.3000 | 3.3000 | 1,760 |
Dec 27, 2023 | 3.3000 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 3,313 |
Dec 26, 2023 | 3.1500 | 3.4500 | 3.1500 | 3.3000 | 3.3000 | 2,060 |
Dec 22, 2023 | 3.3000 | 3.7500 | 3.1500 | 3.3000 | 3.3000 | 7,053 |
Dec 21, 2023 | 3.4500 | 3.4500 | 3.0000 | 3.4500 | 3.4500 | 6,407 |
Dec 20, 2023 | 3.6000 | 3.6000 | 3.1500 | 3.4500 | 3.4500 | 19,173 |
Dec 19, 2023 | 3.1500 | 3.7500 | 3.0000 | 3.7500 | 3.7500 | 73,567 |
Dec 18, 2023 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 2,760 |
Dec 15, 2023 | 3.0000 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 840 |
Dec 14, 2023 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 5,467 |
Dec 13, 2023 | 3.0000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 1,240 |
Dec 12, 2023 | 3.1500 | 3.4500 | 3.1500 | 3.1500 | 3.1500 | 1,847 |
Dec 11, 2023 | 3.7500 | 3.9000 | 3.3000 | 3.3000 | 3.3000 | 1,767 |
Dec 08, 2023 | 3.7500 | 4.0500 | 3.6000 | 3.7500 | 3.7500 | 1,360 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |