Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 313,429 |
Mar 27, 2024 | 1.480 | 1.510 | 1.480 | 1.490 | 1.490 | 2,068,000 |
Mar 26, 2024 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 2,046,165 |
Mar 25, 2024 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 975,290 |
Mar 22, 2024 | 1.500 | 1.510 | 1.460 | 1.490 | 1.490 | 852,000 |
Mar 21, 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 8,890,666 |
Mar 20, 2024 | 1.510 | 1.530 | 1.480 | 1.510 | 1.510 | 16,581,000 |
Mar 19, 2024 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 936,000 |
Mar 18, 2024 | 1.480 | 1.530 | 1.480 | 1.510 | 1.510 | 7,198,000 |
Mar 15, 2024 | 1.570 | 1.570 | 1.450 | 1.450 | 1.450 | 36,847,709 |
Mar 14, 2024 | 1.610 | 1.610 | 1.570 | 1.580 | 1.580 | 1,297,000 |
Mar 13, 2024 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 3,572,000 |
Mar 12, 2024 | 1.470 | 1.610 | 1.450 | 1.570 | 1.570 | 4,014,984 |
Mar 11, 2024 | 1.440 | 1.490 | 1.410 | 1.490 | 1.490 | 2,357,000 |
Mar 08, 2024 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 2,464,000 |
Mar 07, 2024 | 1.430 | 1.470 | 1.410 | 1.420 | 1.420 | 1,363,000 |
Mar 06, 2024 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 6,744,090 |
Mar 05, 2024 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 393,000 |
Mar 04, 2024 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 509,000 |
Mar 01, 2024 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 6,771,000 |
Feb 29, 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 4,974,000 |
Feb 28, 2024 | 1.400 | 1.470 | 1.400 | 1.440 | 1.440 | 453,000 |
Feb 27, 2024 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 526,000 |
Feb 26, 2024 | 1.440 | 1.460 | 1.390 | 1.460 | 1.460 | 2,092,000 |
Feb 23, 2024 | 1.470 | 1.500 | 1.300 | 1.410 | 1.410 | 6,504,870 |
Feb 22, 2024 | 1.510 | 1.510 | 1.440 | 1.470 | 1.470 | 2,050,000 |
Feb 21, 2024 | 1.440 | 1.490 | 1.430 | 1.470 | 1.470 | 2,502,000 |
Feb 20, 2024 | 1.470 | 1.470 | 1.420 | 1.430 | 1.430 | 2,298,000 |
Feb 19, 2024 | 1.540 | 1.540 | 1.360 | 1.480 | 1.480 | 6,409,224 |
Feb 16, 2024 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 3,766,000 |
Feb 15, 2024 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 121,023 |
Feb 14, 2024 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 1,085,715 |
Feb 09, 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
Feb 08, 2024 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 51,884,000 |
Feb 07, 2024 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 6,857,164 |
Feb 06, 2024 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 917,602 |
Feb 05, 2024 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 157,000 |
Feb 02, 2024 | 1.510 | 1.590 | 1.510 | 1.540 | 1.540 | 18,453,147 |
Feb 01, 2024 | 1.550 | 1.600 | 1.550 | 1.560 | 1.560 | 5,390,000 |
Jan 31, 2024 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 2,450,000 |
Jan 30, 2024 | 1.650 | 1.700 | 1.630 | 1.630 | 1.630 | 1,284,868 |
Jan 29, 2024 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 721,000 |
Jan 26, 2024 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 964,204 |
Jan 25, 2024 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 9,357,645 |
Jan 24, 2024 | 1.570 | 1.610 | 1.570 | 1.570 | 1.570 | 997,000 |
Jan 23, 2024 | 1.580 | 1.590 | 1.550 | 1.590 | 1.590 | 1,202,000 |
Jan 22, 2024 | 1.610 | 1.630 | 1.580 | 1.580 | 1.580 | 2,066,000 |
Jan 19, 2024 | 1.590 | 1.630 | 1.590 | 1.610 | 1.610 | 1,011,901 |
Jan 18, 2024 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 2,481,306 |
Jan 17, 2024 | 1.560 | 1.610 | 1.550 | 1.590 | 1.590 | 4,205,701 |
Jan 16, 2024 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 530,000 |
Jan 15, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
Jan 12, 2024 | 1.520 | 1.560 | 1.520 | 1.550 | 1.550 | 791,457 |
Jan 11, 2024 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 2,140,078 |
Jan 10, 2024 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 2,435,643 |
Jan 09, 2024 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 824,000 |
Jan 08, 2024 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 1,309,629 |
Jan 05, 2024 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 29,000 |
Jan 04, 2024 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 51,330 |
Jan 03, 2024 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 347,085 |
Jan 02, 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,000 |
Dec 29, 2023 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 356,000 |
Dec 28, 2023 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 49,000 |
Dec 27, 2023 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 121,574 |
Dec 22, 2023 | 1.450 | 1.460 | 1.400 | 1.410 | 1.410 | 129,096 |
Dec 21, 2023 | 1.420 | 1.450 | 1.410 | 1.450 | 1.450 | 50,000 |
Dec 20, 2023 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 274,000 |
Dec 19, 2023 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 132,000 |
Dec 18, 2023 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 134,000 |
Dec 15, 2023 | 1.450 | 1.500 | 1.420 | 1.450 | 1.450 | 356,000 |
Dec 14, 2023 | 1.490 | 1.500 | 1.450 | 1.450 | 1.450 | 829,000 |
Dec 13, 2023 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 206,000 |
Dec 12, 2023 | 1.510 | 1.530 | 1.510 | 1.510 | 1.510 | 16,000 |
Dec 11, 2023 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 185,858 |
Dec 08, 2023 | 1.520 | 1.530 | 1.500 | 1.530 | 1.530 | 2,076,290 |
Dec 07, 2023 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 1,292,574 |
Dec 06, 2023 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 205,993 |
Dec 05, 2023 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 922,000 |
Dec 04, 2023 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 622,000 |
Dec 01, 2023 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 299,148 |
Nov 30, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 11,000 |
Nov 29, 2023 | 1.500 | 1.520 | 1.480 | 1.520 | 1.520 | 541,000 |
Nov 28, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
Nov 27, 2023 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 61,000 |
Nov 24, 2023 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 118,147 |
Nov 23, 2023 | 1.490 | 1.520 | 1.480 | 1.510 | 1.510 | 797,000 |
Nov 22, 2023 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 369,439 |
Nov 21, 2023 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 336,000 |
Nov 20, 2023 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 509,278 |
Nov 17, 2023 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 4,135,715 |
Nov 16, 2023 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 6,350,000 |
Nov 15, 2023 | 1.410 | 1.430 | 1.360 | 1.430 | 1.430 | 3,909,000 |
Nov 14, 2023 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 1,046,000 |
Nov 13, 2023 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 45,000 |
Nov 10, 2023 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 164,000 |
Nov 09, 2023 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 518,000 |
Nov 08, 2023 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 88,000 |
Nov 07, 2023 | 1.400 | 1.410 | 1.370 | 1.410 | 1.410 | 215,296 |
Nov 06, 2023 | 1.380 | 1.400 | 1.360 | 1.400 | 1.400 | 824,000 |
Nov 03, 2023 | 1.340 | 1.360 | 1.320 | 1.350 | 1.350 | 685,296 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |