Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.7700 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 20,241,200 |
Apr 25, 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 18,404,500 |
Apr 24, 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 17,933,200 |
Apr 23, 2024 | 1.7200 | 1.8700 | 1.7100 | 1.8400 | 1.8400 | 25,194,400 |
Apr 22, 2024 | 1.7500 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 22,870,400 |
Apr 19, 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 20,533,600 |
Apr 18, 2024 | 1.7500 | 1.7900 | 1.6900 | 1.7200 | 1.7200 | 30,521,600 |
Apr 17, 2024 | 1.8500 | 1.8800 | 1.7000 | 1.7200 | 1.7200 | 40,091,200 |
Apr 16, 2024 | 1.7600 | 1.8900 | 1.7500 | 1.8300 | 1.8300 | 38,554,700 |
Apr 15, 2024 | 1.8400 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 32,565,200 |
Apr 12, 2024 | 1.8900 | 1.9700 | 1.7800 | 1.8200 | 1.8200 | 36,372,700 |
Apr 11, 2024 | 2.0300 | 2.0300 | 1.8700 | 1.9000 | 1.9000 | 42,051,500 |
Apr 10, 2024 | 1.9700 | 2.1700 | 1.9600 | 2.0200 | 2.0200 | 34,913,100 |
Apr 09, 2024 | 2.1200 | 2.2500 | 2.0000 | 2.0600 | 2.0600 | 80,329,900 |
Apr 08, 2024 | 2.5900 | 2.7700 | 2.5400 | 2.5900 | 2.5900 | 38,801,100 |
Apr 05, 2024 | 2.6100 | 2.7400 | 2.4900 | 2.6000 | 2.6000 | 39,620,000 |
Apr 04, 2024 | 2.9500 | 2.9700 | 2.6300 | 2.6800 | 2.6800 | 82,430,300 |
Apr 03, 2024 | 2.4100 | 2.8500 | 2.3500 | 2.8500 | 2.8500 | 75,019,800 |
Apr 02, 2024 | 2.4100 | 2.5700 | 2.3700 | 2.4100 | 2.4100 | 43,468,200 |
Apr 01, 2024 | 2.4400 | 2.4800 | 2.3300 | 2.4300 | 2.4300 | 35,788,000 |
Mar 28, 2024 | 2.4800 | 2.6400 | 2.4000 | 2.4700 | 2.4700 | 51,923,700 |
Mar 27, 2024 | 2.3300 | 2.5300 | 2.2400 | 2.4800 | 2.4800 | 61,091,600 |
Mar 26, 2024 | 2.0900 | 2.4600 | 2.0700 | 2.3100 | 2.3100 | 70,707,100 |
Mar 25, 2024 | 2.3100 | 2.3700 | 2.1100 | 2.1500 | 2.1500 | 53,809,400 |
Mar 22, 2024 | 1.9800 | 2.3700 | 1.9400 | 2.3100 | 2.3100 | 95,662,500 |
Mar 21, 2024 | 1.9600 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 26,251,100 |
Mar 20, 2024 | 1.9600 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 37,636,300 |
Mar 19, 2024 | 1.8700 | 1.9600 | 1.8000 | 1.9200 | 1.9200 | 31,023,500 |
Mar 18, 2024 | 1.8200 | 2.0400 | 1.7400 | 1.9200 | 1.9200 | 63,746,600 |
Mar 15, 2024 | 1.6300 | 1.7400 | 1.6100 | 1.7300 | 1.7300 | 22,808,800 |
Mar 14, 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 11,860,100 |
Mar 13, 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 7,708,800 |
Mar 12, 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 8,415,100 |
Mar 11, 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 10,327,500 |
Mar 08, 2024 | 1.6700 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 23,610,300 |
Mar 07, 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 17,575,100 |
Mar 06, 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 20,293,300 |
Mar 05, 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 20,567,900 |
Mar 04, 2024 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 17,135,600 |
Mar 01, 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 11,307,600 |
Feb 29, 2024 | 1.7600 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 13,780,000 |
Feb 28, 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 13,523,300 |
Feb 27, 2024 | 1.7500 | 1.8500 | 1.7400 | 1.8100 | 1.8100 | 17,317,400 |
Feb 26, 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 13,657,300 |
Feb 23, 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7600 | 1.7600 | 20,911,500 |
Feb 22, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 14,864,300 |
Feb 21, 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 17,472,000 |
Feb 20, 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 17,267,200 |
Feb 16, 2024 | 1.8400 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 20,380,600 |
Feb 15, 2024 | 1.8400 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 15,823,700 |
Feb 14, 2024 | 1.8200 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 21,726,600 |
Feb 13, 2024 | 1.8500 | 1.8600 | 1.7600 | 1.7700 | 1.7700 | 27,038,400 |
Feb 12, 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 18,182,100 |
Feb 09, 2024 | 1.9100 | 1.9500 | 1.8700 | 1.8800 | 1.8800 | 15,080,600 |
Feb 08, 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 15,790,900 |
Feb 07, 2024 | 1.9500 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 18,407,200 |
Feb 06, 2024 | 1.8300 | 1.9700 | 1.8000 | 1.9700 | 1.9700 | 26,169,700 |
Feb 05, 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 16,503,200 |
Feb 02, 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8800 | 1.8800 | 26,135,700 |
Feb 01, 2024 | 1.8400 | 2.0100 | 1.8400 | 1.9600 | 1.9600 | 28,183,400 |
Jan 31, 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 21,727,300 |
Jan 30, 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 11,734,200 |
Jan 29, 2024 | 1.9100 | 1.9800 | 1.8600 | 1.9600 | 1.9600 | 17,246,000 |
Jan 26, 2024 | 1.9800 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 12,952,800 |
Jan 25, 2024 | 1.9900 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 14,727,900 |
Jan 24, 2024 | 2.0500 | 2.0600 | 1.9500 | 1.9700 | 1.9700 | 17,860,100 |
Jan 23, 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 12,763,800 |
Jan 22, 2024 | 1.9900 | 2.0800 | 1.9800 | 2.0300 | 2.0300 | 15,071,500 |
Jan 19, 2024 | 1.9500 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 21,393,400 |
Jan 18, 2024 | 2.0800 | 2.1100 | 1.9400 | 1.9400 | 1.9400 | 22,699,100 |
Jan 17, 2024 | 2.0400 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 21,444,000 |
Jan 16, 2024 | 1.9200 | 2.1100 | 1.8900 | 2.0900 | 2.0900 | 38,976,100 |
Jan 12, 2024 | 1.9300 | 1.9700 | 1.8400 | 1.8700 | 1.8700 | 28,875,400 |
Jan 11, 2024 | 1.9700 | 2.0100 | 1.8500 | 1.9000 | 1.9000 | 35,939,500 |
Jan 10, 2024 | 2.1100 | 2.1100 | 1.9200 | 2.0000 | 2.0000 | 38,811,100 |
Jan 09, 2024 | 2.4700 | 2.5400 | 2.1000 | 2.1100 | 2.1100 | 58,630,200 |
Jan 08, 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 27,976,300 |
Jan 05, 2024 | 2.2300 | 2.3700 | 2.2100 | 2.2800 | 2.2800 | 21,525,800 |
Jan 04, 2024 | 2.3300 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 27,077,600 |
Jan 03, 2024 | 2.1800 | 2.4300 | 2.1200 | 2.3000 | 2.3000 | 36,108,700 |
Jan 02, 2024 | 2.2700 | 2.4000 | 2.1900 | 2.2200 | 2.2200 | 24,755,100 |
Dec 29, 2023 | 2.4500 | 2.5000 | 2.2900 | 2.3000 | 2.3000 | 28,259,700 |
Dec 28, 2023 | 2.2600 | 2.5200 | 2.2100 | 2.4100 | 2.4100 | 35,749,400 |
Dec 27, 2023 | 2.3000 | 2.3900 | 2.2300 | 2.2400 | 2.2400 | 33,038,600 |
Dec 26, 2023 | 2.2600 | 2.3300 | 2.1300 | 2.2900 | 2.2900 | 28,897,600 |
Dec 22, 2023 | 2.0100 | 2.2900 | 2.0000 | 2.1900 | 2.1900 | 45,095,100 |
Dec 21, 2023 | 2.0600 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 23,350,700 |
Dec 20, 2023 | 2.0300 | 2.2600 | 1.9800 | 2.0100 | 2.0100 | 40,933,200 |
Dec 19, 2023 | 1.9900 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 15,428,400 |
Dec 18, 2023 | 2.0600 | 2.0600 | 1.9500 | 1.9800 | 1.9800 | 18,373,300 |
Dec 15, 2023 | 2.0700 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 20,611,700 |
Dec 14, 2023 | 1.9400 | 2.1100 | 1.9300 | 2.0600 | 2.0600 | 36,696,200 |
Dec 13, 2023 | 1.8000 | 1.9200 | 1.7500 | 1.9100 | 1.9100 | 20,077,700 |
Dec 12, 2023 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 12,859,200 |
Dec 11, 2023 | 1.9000 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 17,755,200 |
Dec 08, 2023 | 1.8600 | 1.9300 | 1.8300 | 1.9200 | 1.9200 | 14,496,200 |
Dec 07, 2023 | 1.8400 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 16,107,800 |
Dec 06, 2023 | 1.9000 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 12,656,600 |
Dec 05, 2023 | 2.0200 | 2.0900 | 1.8500 | 1.8700 | 1.8700 | 22,826,100 |
Dec 04, 2023 | 1.8900 | 2.0900 | 1.8900 | 2.0600 | 2.0600 | 23,704,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |