Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 3.3600 | 3.8400 | 3.3110 | 3.8400 | 3.8400 | 478,000 |
May 09, 2024 | 3.2600 | 3.7600 | 3.1900 | 3.4600 | 3.4600 | 991,800 |
May 08, 2024 | 3.2700 | 3.2700 | 2.8600 | 3.1700 | 3.1700 | 331,200 |
May 07, 2024 | 3.3900 | 3.4200 | 2.8500 | 3.3000 | 3.3000 | 1,362,000 |
May 06, 2024 | 4.3200 | 4.3300 | 3.1000 | 3.5000 | 3.5000 | 55,728,300 |
May 03, 2024 | 2.2300 | 2.3300 | 1.8500 | 2.1200 | 2.1200 | 2,081,900 |
May 02, 2024 | 1.4100 | 2.5800 | 1.3500 | 2.1800 | 2.1800 | 18,820,600 |
May 01, 2024 | 1.2700 | 1.4800 | 1.2100 | 1.3100 | 1.3100 | 20,900 |
Apr 30, 2024 | 1.4300 | 1.4300 | 1.2600 | 1.3000 | 1.3000 | 13,500 |
Apr 29, 2024 | 1.4300 | 1.5200 | 1.3300 | 1.5000 | 1.5000 | 25,900 |
Apr 26, 2024 | 1.3150 | 1.9600 | 1.2820 | 1.5000 | 1.5000 | 247,600 |
Apr 25, 2024 | 1.2770 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 5,300 |
Apr 24, 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 19,800 |
Apr 23, 2024 | 1.2200 | 1.2800 | 1.2000 | 1.2080 | 1.2080 | 6,500 |
Apr 22, 2024 | 1.3800 | 1.3900 | 1.1400 | 1.2800 | 1.2800 | 24,300 |
Apr 19, 2024 | 1.4600 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 5,400 |
Apr 18, 2024 | 1.3600 | 1.4400 | 1.3230 | 1.4300 | 1.4300 | 5,800 |
Apr 17, 2024 | 1.4100 | 1.4900 | 1.2750 | 1.3700 | 1.3700 | 6,700 |
Apr 16, 2024 | 1.6100 | 1.6100 | 1.4000 | 1.4000 | 1.4000 | 8,600 |
Apr 15, 2024 | 1.8400 | 1.8400 | 1.6100 | 1.6100 | 1.6100 | 3,300 |
Apr 12, 2024 | 1.8400 | 1.8400 | 1.5800 | 1.6100 | 1.6100 | 6,800 |
Apr 11, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 1,500 |
Apr 10, 2024 | 1.8600 | 1.9950 | 1.6600 | 1.8600 | 1.8600 | 10,100 |
Apr 09, 2024 | 1.9400 | 2.1700 | 1.8250 | 1.9300 | 1.9300 | 23,600 |
Apr 08, 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 1,300 |
Apr 05, 2024 | 2.0900 | 2.0900 | 1.9320 | 2.0100 | 2.0100 | 2,200 |
Apr 04, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 6,600 |
Apr 03, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 4,700 |
Apr 02, 2024 | 2.1000 | 2.1050 | 1.9600 | 2.0600 | 2.0600 | 8,000 |
Apr 01, 2024 | 2.0800 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 6,600 |
Mar 28, 2024 | 2.1200 | 2.1740 | 2.0500 | 2.0600 | 2.0600 | 2,000 |
Mar 27, 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 1,200 |
Mar 26, 2024 | 2.0100 | 2.3500 | 2.0000 | 2.1800 | 2.1800 | 4,500 |
Mar 25, 2024 | 2.1300 | 2.1300 | 1.9200 | 2.0600 | 2.0600 | 13,600 |
Mar 22, 2024 | 1.9900 | 2.1400 | 1.9900 | 2.0600 | 2.0600 | 6,900 |
Mar 21, 2024 | 2.0500 | 2.1900 | 2.0500 | 2.0500 | 2.0500 | 23,500 |
Mar 20, 2024 | 2.0200 | 2.2400 | 2.0100 | 2.0500 | 2.0500 | 16,500 |
Mar 19, 2024 | 2.3000 | 2.3600 | 2.0100 | 2.0200 | 2.0200 | 50,200 |
Mar 18, 2024 | 2.7870 | 3.1780 | 2.3200 | 2.3400 | 2.3400 | 28,900 |
Mar 15, 2024 | 3.3200 | 3.6750 | 2.6600 | 2.6600 | 2.6600 | 208,700 |
Mar 14, 2024 | 3.0500 | 3.4000 | 2.9600 | 3.3400 | 3.3400 | 26,900 |
Mar 13, 2024 | 3.0500 | 3.2900 | 2.9700 | 2.9700 | 2.9700 | 25,100 |
Mar 12, 2024 | 3.2200 | 3.2400 | 2.7530 | 3.1600 | 3.1600 | 34,000 |
Mar 11, 2024 | 3.5700 | 3.6200 | 3.1090 | 3.2000 | 3.2000 | 75,800 |
Mar 08, 2024 | 2.2210 | 3.7000 | 2.0800 | 3.6200 | 3.6200 | 176,800 |
Mar 07, 2024 | 2.0900 | 2.3700 | 2.0400 | 2.2400 | 2.2400 | 59,200 |
Mar 06, 2024 | 2.0300 | 2.3900 | 2.0200 | 2.1500 | 2.1500 | 61,100 |
Mar 05, 2024 | 2.0600 | 2.1800 | 2.0000 | 2.0900 | 2.0900 | 23,600 |
Mar 04, 2024 | 2.0600 | 2.2000 | 1.8100 | 2.1200 | 2.1200 | 55,800 |
Mar 01, 2024 | 1.8190 | 2.0400 | 1.8190 | 2.0400 | 2.0400 | 9,300 |
Feb 29, 2024 | 2.0100 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 6,900 |
Feb 28, 2024 | 2.0100 | 2.0400 | 1.9300 | 2.0000 | 2.0000 | 9,600 |
Feb 27, 2024 | 1.9500 | 2.0900 | 1.9500 | 2.0100 | 2.0100 | 27,000 |
Feb 26, 2024 | 1.9900 | 2.1200 | 1.9200 | 1.9800 | 1.9800 | 25,700 |
Feb 23, 2024 | 1.9700 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 22,800 |
Feb 22, 2024 | 2.0900 | 2.2000 | 1.8920 | 2.0400 | 2.0400 | 13,600 |
Feb 21, 2024 | 2.1000 | 2.1200 | 1.9000 | 2.0000 | 2.0000 | 14,800 |
Feb 20, 2024 | 2.0760 | 2.1600 | 1.9220 | 2.1600 | 2.1600 | 20,100 |
Feb 16, 2024 | 2.1020 | 2.2100 | 2.0700 | 2.0700 | 2.0700 | 8,100 |
Feb 15, 2024 | 2.2100 | 2.3300 | 2.0600 | 2.1900 | 2.1900 | 26,300 |
Feb 14, 2024 | 2.2200 | 2.4700 | 2.1500 | 2.1500 | 2.1500 | 40,700 |
Feb 13, 2024 | 2.3600 | 2.3900 | 2.1000 | 2.2500 | 2.2500 | 34,400 |
Feb 12, 2024 | 2.4100 | 2.7000 | 2.3190 | 2.4400 | 2.4400 | 22,100 |
Feb 09, 2024 | 2.3300 | 2.5600 | 2.1760 | 2.4800 | 2.4800 | 30,800 |
Feb 08, 2024 | 3.0200 | 3.0740 | 2.0900 | 2.4000 | 2.4000 | 35,600 |
Feb 07, 2024 | 2.0060 | 3.7300 | 1.9800 | 2.7500 | 2.7500 | 121,700 |
Feb 06, 2024 | 2.1100 | 2.1450 | 2.0300 | 2.1200 | 2.1200 | 7,100 |
Feb 05, 2024 | 2.3600 | 2.3600 | 2.0600 | 2.1900 | 2.1900 | 7,500 |
Feb 02, 2024 | 2.2500 | 2.4350 | 2.2500 | 2.3900 | 2.3900 | 3,700 |
Feb 01, 2024 | 2.4200 | 2.4400 | 2.2700 | 2.3500 | 2.3500 | 5,500 |
Jan 31, 2024 | 2.3800 | 2.3800 | 2.2500 | 2.2600 | 2.2600 | 2,100 |
Jan 30, 2024 | 2.4400 | 2.4500 | 2.3100 | 2.4500 | 2.4500 | 7,200 |
Jan 29, 2024 | 2.4500 | 2.4640 | 2.3100 | 2.4640 | 2.4640 | 3,500 |
Jan 26, 2024 | 2.4000 | 2.5000 | 2.3900 | 2.5000 | 2.5000 | 2,900 |
Jan 25, 2024 | 2.4500 | 2.4500 | 2.2600 | 2.4000 | 2.4000 | 6,200 |
Jan 24, 2024 | 2.6200 | 2.6700 | 2.3600 | 2.5400 | 2.5400 | 7,600 |
Jan 23, 2024 | 2.7000 | 2.7100 | 2.5600 | 2.6000 | 2.6000 | 7,900 |
Jan 22, 2024 | 2.8200 | 2.8200 | 2.5100 | 2.8000 | 2.8000 | 14,500 |
Jan 19, 2024 | 2.9400 | 2.9450 | 2.7500 | 2.7600 | 2.7600 | 30,100 |
Jan 18, 2024 | 4.2000 | 4.3700 | 2.5800 | 3.0500 | 3.0500 | 139,400 |
Jan 17, 2024 | 4.1000 | 4.6900 | 3.8400 | 4.1000 | 4.1000 | 120,400 |
Jan 16, 2024 | 4.1600 | 4.4200 | 3.7800 | 4.0500 | 4.0500 | 47,800 |
Jan 12, 2024 | 4.4300 | 4.4610 | 4.2100 | 4.4200 | 4.4200 | 15,000 |
Jan 11, 2024 | 4.6700 | 5.0800 | 4.2100 | 4.4100 | 4.4100 | 73,200 |
Jan 10, 2024 | 4.9000 | 5.1500 | 4.8600 | 4.8800 | 4.8800 | 15,600 |
Jan 09, 2024 | 5.1700 | 5.4400 | 4.7100 | 4.7100 | 4.7100 | 31,700 |
Jan 08, 2024 | 5.1940 | 5.4900 | 5.1260 | 5.2100 | 5.2100 | 7,500 |
Jan 05, 2024 | 5.2900 | 5.5500 | 5.0580 | 5.2100 | 5.2100 | 8,900 |
Jan 04, 2024 | 5.4900 | 5.5500 | 5.3100 | 5.4900 | 5.4900 | 10,100 |
Jan 03, 2024 | 5.1600 | 5.6900 | 5.1410 | 5.6800 | 5.6800 | 19,200 |
Jan 02, 2024 | 5.2200 | 5.5500 | 4.9200 | 5.4900 | 5.4900 | 39,400 |
Dec 29, 2023 | 5.5900 | 5.5900 | 5.2100 | 5.3000 | 5.3000 | 19,800 |
Dec 28, 2023 | 5.6100 | 5.7200 | 5.4800 | 5.6200 | 5.6200 | 15,200 |
Dec 27, 2023 | 5.5100 | 5.8500 | 5.4500 | 5.6300 | 5.6300 | 43,300 |
Dec 26, 2023 | 5.5800 | 5.7900 | 5.3000 | 5.6510 | 5.6510 | 21,500 |
Dec 22, 2023 | 5.9500 | 6.1900 | 5.6000 | 5.6700 | 5.6700 | 20,000 |
Dec 21, 2023 | 6.0500 | 6.2600 | 5.2600 | 6.2000 | 6.2000 | 48,200 |
Dec 20, 2023 | 6.5800 | 6.5800 | 5.7600 | 6.3800 | 6.3800 | 41,600 |
Dec 19, 2023 | 6.4100 | 6.9800 | 6.2600 | 6.8000 | 6.8000 | 50,400 |
Dec 18, 2023 | 6.5700 | 7.7200 | 6.3700 | 7.0000 | 7.0000 | 157,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |