Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.0300 | 2.1300 | 2.0100 | 2.0100 | 2.0100 | 23,400 |
Apr 22, 2024 | 2.2300 | 2.2500 | 2.0960 | 2.1800 | 2.1800 | 11,100 |
Apr 19, 2024 | 2.2800 | 2.3300 | 2.0630 | 2.1900 | 2.1900 | 20,500 |
Apr 18, 2024 | 2.4300 | 2.6200 | 2.3400 | 2.3500 | 2.3500 | 140,100 |
Apr 17, 2024 | 2.1600 | 2.4000 | 2.1100 | 2.3200 | 2.3200 | 53,800 |
Apr 16, 2024 | 1.9700 | 2.1090 | 1.9700 | 2.1000 | 2.1000 | 9,200 |
Apr 15, 2024 | 2.1300 | 2.1900 | 2.0500 | 2.0500 | 2.0500 | 16,600 |
Apr 12, 2024 | 2.3400 | 2.4200 | 2.2100 | 2.2100 | 2.2100 | 11,800 |
Apr 11, 2024 | 2.4170 | 2.4400 | 2.3100 | 2.4000 | 2.4000 | 13,200 |
Apr 10, 2024 | 2.6000 | 2.6100 | 2.4200 | 2.4200 | 2.4200 | 31,100 |
Apr 09, 2024 | 2.6900 | 2.7100 | 2.4600 | 2.5500 | 2.5500 | 55,800 |
Apr 08, 2024 | 2.9900 | 3.1000 | 2.7000 | 2.7300 | 2.7300 | 38,600 |
Apr 05, 2024 | 3.2300 | 3.3690 | 2.8300 | 2.9800 | 2.9800 | 67,000 |
Apr 04, 2024 | 3.2600 | 3.4390 | 3.2420 | 3.3000 | 3.3000 | 46,000 |
Apr 03, 2024 | 3.6800 | 4.4400 | 3.1500 | 3.3000 | 3.3000 | 496,100 |
Apr 02, 2024 | 3.3200 | 3.9900 | 3.2820 | 3.7800 | 3.7800 | 362,300 |
Apr 01, 2024 | 2.9500 | 3.3600 | 2.8000 | 3.3600 | 3.3600 | 142,700 |
Mar 28, 2024 | 2.8100 | 3.1500 | 2.8000 | 3.0100 | 3.0100 | 162,600 |
Mar 27, 2024 | 2.8700 | 2.9700 | 2.6700 | 2.9200 | 2.9200 | 199,800 |
Mar 26, 2024 | 3.7000 | 3.7000 | 2.6700 | 2.9900 | 2.9900 | 346,800 |
Mar 25, 2024 | 3.4800 | 3.7480 | 3.1500 | 3.3900 | 3.3900 | 407,100 |
Mar 22, 2024 | 3.4000 | 3.5200 | 3.1600 | 3.4500 | 3.4500 | 440,800 |
Mar 21, 2024 | 3.8000 | 3.8800 | 3.1000 | 3.2600 | 3.2600 | 1,913,600 |
Mar 20, 2024 | 3.3600 | 4.4400 | 3.1500 | 3.8900 | 3.8900 | 40,817,400 |
Mar 19, 2024 | 2.4000 | 4.1700 | 2.3910 | 2.8400 | 2.8400 | 83,324,500 |
Mar 18, 2024 | 1.6700 | 1.9500 | 1.6700 | 1.8800 | 1.8800 | 634,400 |
Mar 15, 2024 | 1.6900 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 78,700 |
Mar 14, 2024 | 1.7500 | 1.9750 | 1.7100 | 1.7800 | 1.7800 | 206,100 |
Mar 13, 2024 | 1.9500 | 2.0700 | 1.6620 | 1.7600 | 1.7600 | 259,700 |
Mar 12, 2024 | 1.7200 | 2.8600 | 1.6220 | 2.0500 | 2.0500 | 4,348,200 |
Mar 11, 2024 | 1.5600 | 1.9000 | 1.5000 | 1.8750 | 1.8750 | 1,710,000 |
Mar 08, 2024 | 1.5700 | 1.7200 | 1.5000 | 1.6100 | 1.6100 | 81,700 |
Mar 07, 2024 | 1.6700 | 1.8200 | 1.4600 | 1.6900 | 1.6900 | 737,500 |
Mar 06, 2024 | 1.4420 | 1.7470 | 1.4100 | 1.7470 | 1.7470 | 2,472,100 |
Mar 05, 2024 | 1.5890 | 1.6000 | 1.4500 | 1.4700 | 1.4700 | 16,700 |
Mar 04, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 6,300 |
Mar 01, 2024 | 1.6200 | 1.6200 | 1.4400 | 1.5500 | 1.5500 | 7,200 |
Feb 29, 2024 | 1.4500 | 1.6200 | 1.3840 | 1.6200 | 1.6200 | 63,200 |
Feb 28, 2024 | 1.4000 | 1.4400 | 1.3480 | 1.4400 | 1.4400 | 19,300 |
Feb 27, 2024 | 1.4600 | 1.6600 | 1.4000 | 1.4100 | 1.4100 | 169,100 |
Feb 26, 2024 | 1.3130 | 1.4700 | 1.3130 | 1.4070 | 1.4070 | 12,200 |
Feb 23, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 3,000 |
Feb 22, 2024 | 1.4380 | 1.4420 | 1.2000 | 1.3840 | 1.3840 | 23,400 |
Feb 21, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 1,400 |
Feb 20, 2024 | 1.2910 | 1.6800 | 1.2910 | 1.4600 | 1.4600 | 37,800 |
Feb 16, 2024 | 1.4400 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 14,500 |
Feb 15, 2024 | 1.2400 | 1.5500 | 1.2250 | 1.3800 | 1.3800 | 23,700 |
Feb 14, 2024 | 1.2420 | 1.3500 | 1.2110 | 1.3000 | 1.3000 | 17,300 |
Feb 13, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 8,500 |
Feb 12, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 7,100 |
Feb 09, 2024 | 1.1700 | 1.2990 | 1.1700 | 1.1990 | 1.1990 | 16,400 |
Feb 08, 2024 | 1.3000 | 1.3000 | 1.1400 | 1.2580 | 1.2580 | 18,500 |
Feb 07, 2024 | 1.2500 | 1.2970 | 1.2500 | 1.2970 | 1.2970 | 1,000 |
Feb 06, 2024 | 1.2000 | 1.2930 | 1.1500 | 1.2930 | 1.2930 | 2,600 |
Feb 05, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 4,500 |
Feb 02, 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2300 | 1.2300 | 14,800 |
Feb 01, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 3,400 |
Jan 31, 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 3,900 |
Jan 30, 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 1,600 |
Jan 29, 2024 | 1.3900 | 1.4300 | 1.3300 | 1.3800 | 1.3800 | 18,100 |
Jan 26, 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | 1.4000 | 3,500 |
Jan 25, 2024 | 1.4100 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 4,300 |
Jan 24, 2024 | 1.4300 | 1.4610 | 1.4300 | 1.4500 | 1.4500 | 3,400 |
Jan 23, 2024 | 1.3500 | 1.5700 | 1.3500 | 1.4540 | 1.4540 | 13,100 |
Jan 22, 2024 | 1.3120 | 1.5620 | 1.3100 | 1.3800 | 1.3800 | 37,200 |
Jan 19, 2024 | 1.4100 | 1.5090 | 1.3700 | 1.3700 | 1.3700 | 2,100 |
Jan 18, 2024 | 1.3500 | 1.5300 | 1.3500 | 1.4100 | 1.4100 | 26,700 |
Jan 17, 2024 | 1.4000 | 1.5000 | 1.2060 | 1.3700 | 1.3700 | 18,800 |
Jan 16, 2024 | 1.6750 | 1.6750 | 1.4400 | 1.4400 | 1.4400 | 43,200 |
Jan 12, 2024 | 1.7600 | 1.7900 | 1.6400 | 1.6850 | 1.6850 | 10,800 |
Jan 11, 2024 | 1.7300 | 1.7500 | 1.6500 | 1.7190 | 1.7190 | 16,100 |
Jan 10, 2024 | 1.8600 | 1.8600 | 1.7500 | 1.7600 | 1.7600 | 10,600 |
Jan 09, 2024 | 1.7900 | 1.8190 | 1.7450 | 1.7700 | 1.7700 | 24,900 |
Jan 08, 2024 | 1.8900 | 1.8900 | 1.7700 | 1.8400 | 1.8400 | 22,100 |
Jan 05, 2024 | 1.8400 | 1.8500 | 1.7450 | 1.8440 | 1.8440 | 26,000 |
Jan 04, 2024 | 1.7520 | 1.8200 | 1.7200 | 1.8140 | 1.8140 | 16,600 |
Jan 03, 2024 | 1.8300 | 1.8600 | 1.7000 | 1.7400 | 1.7400 | 50,600 |
Jan 02, 2024 | 1.8500 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 56,100 |
Dec 29, 2023 | 2.1800 | 2.1900 | 1.8000 | 1.8400 | 1.8400 | 98,300 |
Dec 28, 2023 | 2.0400 | 2.3000 | 1.9100 | 2.0100 | 2.0100 | 378,700 |
Dec 27, 2023 | 2.1100 | 2.1600 | 1.9000 | 2.1200 | 2.1200 | 223,500 |
Dec 26, 2023 | 2.0200 | 2.7400 | 1.9200 | 2.3100 | 2.3100 | 4,711,200 |
Dec 22, 2023 | 1.7900 | 1.7900 | 1.6870 | 1.7500 | 1.7500 | 35,900 |
Dec 21, 2023 | 1.7810 | 1.8700 | 1.7210 | 1.7500 | 1.7500 | 40,800 |
Dec 20, 2023 | 1.6570 | 1.9880 | 1.6500 | 1.7700 | 1.7700 | 87,400 |
Dec 19, 2023 | 1.6300 | 1.7140 | 1.6300 | 1.6700 | 1.6700 | 11,200 |
Dec 18, 2023 | 1.7400 | 1.7600 | 1.6640 | 1.6800 | 1.6800 | 28,000 |
Dec 15, 2023 | 1.7230 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 27,900 |
Dec 14, 2023 | 1.7300 | 1.8100 | 1.6410 | 1.7710 | 1.7710 | 18,800 |
Dec 13, 2023 | 1.9190 | 1.9450 | 1.6500 | 1.7390 | 1.7390 | 62,500 |
Dec 12, 2023 | 2.0000 | 2.0600 | 1.9100 | 1.9850 | 1.9850 | 15,800 |
Dec 11, 2023 | 2.0450 | 2.0940 | 2.0300 | 2.0300 | 2.0300 | 4,600 |
Dec 08, 2023 | 2.1750 | 2.1750 | 2.0200 | 2.0200 | 2.0200 | 14,500 |
Dec 07, 2023 | 2.1700 | 2.3000 | 2.0900 | 2.1030 | 2.1030 | 18,100 |
Dec 06, 2023 | 2.2200 | 2.3000 | 2.1200 | 2.1300 | 2.1300 | 3,500 |
Dec 05, 2023 | 2.2600 | 2.4300 | 2.1300 | 2.2000 | 2.2000 | 23,400 |
Dec 04, 2023 | 2.1200 | 2.3300 | 2.0500 | 2.2950 | 2.2950 | 38,300 |
Dec 01, 2023 | 1.9900 | 2.2800 | 1.9780 | 2.2400 | 2.2400 | 48,800 |
Nov 30, 2023 | 1.8150 | 2.3300 | 1.8150 | 2.0500 | 2.0500 | 221,200 |
Nov 29, 2023 | 1.7310 | 1.8200 | 1.7310 | 1.7500 | 1.7500 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |