Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.2500 | 2.8800 | 2.2300 | 2.7094 | 2.7094 | 2,167,161 |
Mar 27, 2024 | 2.0500 | 2.4700 | 1.8300 | 2.2300 | 2.2300 | 2,242,700 |
Mar 26, 2024 | 1.6000 | 2.1100 | 1.6000 | 2.0600 | 2.0600 | 3,867,000 |
Mar 25, 2024 | 2.0300 | 2.1700 | 1.6000 | 1.6900 | 1.6900 | 20,070,200 |
Mar 22, 2024 | 1.2300 | 1.6500 | 1.1800 | 1.5800 | 1.5800 | 1,549,800 |
Mar 21, 2024 | 1.2500 | 1.2500 | 1.0700 | 1.1800 | 1.1800 | 71,600 |
Mar 20, 2024 | 1.3500 | 1.3800 | 1.1800 | 1.2700 | 1.2700 | 88,900 |
Mar 19, 2024 | 1.1600 | 1.3900 | 1.1300 | 1.3200 | 1.3200 | 137,900 |
Mar 18, 2024 | 1.1100 | 1.2500 | 1.1000 | 1.2300 | 1.2300 | 193,600 |
Mar 15, 2024 | 1.0290 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 81,900 |
Mar 14, 2024 | 1.0900 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 52,300 |
Mar 13, 2024 | 1.0700 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 17,600 |
Mar 12, 2024 | 1.1300 | 1.1300 | 1.0520 | 1.0550 | 1.0550 | 50,300 |
Mar 11, 2024 | 1.0900 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 59,300 |
Mar 08, 2024 | 1.1000 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 15,600 |
Mar 07, 2024 | 1.1000 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 18,600 |
Mar 06, 2024 | 1.0900 | 1.1400 | 1.0840 | 1.0950 | 1.0950 | 24,300 |
Mar 05, 2024 | 1.0900 | 1.1360 | 1.0800 | 1.0800 | 1.0800 | 15,800 |
Mar 04, 2024 | 1.1000 | 1.1170 | 1.0300 | 1.1000 | 1.1000 | 59,900 |
Mar 01, 2024 | 1.2000 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 55,300 |
Feb 29, 2024 | 1.2400 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 73,300 |
Feb 28, 2024 | 1.0500 | 1.2350 | 1.0000 | 1.1900 | 1.1900 | 201,500 |
Feb 27, 2024 | 1.0000 | 1.0600 | 0.9710 | 1.0400 | 1.0400 | 35,800 |
Feb 26, 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9580 | 0.9580 | 63,300 |
Feb 23, 2024 | 1.0000 | 1.0500 | 0.9350 | 0.9510 | 0.9510 | 25,800 |
Feb 22, 2024 | 1.0900 | 1.0900 | 0.9800 | 1.0050 | 1.0050 | 48,900 |
Feb 21, 2024 | 1.0300 | 1.0700 | 0.9610 | 1.0200 | 1.0200 | 148,100 |
Feb 20, 2024 | 0.9400 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 130,600 |
Feb 16, 2024 | 0.8620 | 0.9760 | 0.8380 | 0.9370 | 0.9370 | 117,600 |
Feb 15, 2024 | 0.7600 | 0.8380 | 0.7500 | 0.8380 | 0.8380 | 175,000 |
Feb 14, 2024 | 0.7900 | 0.8200 | 0.7500 | 0.7550 | 0.7550 | 342,200 |
Feb 13, 2024 | 0.8600 | 0.8810 | 0.7790 | 0.7790 | 0.7790 | 102,900 |
Feb 12, 2024 | 0.9210 | 0.9420 | 0.8300 | 0.8310 | 0.8310 | 238,900 |
Feb 09, 2024 | 0.9600 | 0.9600 | 0.8600 | 0.8600 | 0.8600 | 174,300 |
Feb 08, 2024 | 0.9100 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 159,900 |
Feb 07, 2024 | 0.9700 | 0.9780 | 0.8770 | 0.9100 | 0.9100 | 189,900 |
Feb 06, 2024 | 0.9000 | 0.9780 | 0.9000 | 0.9400 | 0.9400 | 245,200 |
Feb 05, 2024 | 1.0700 | 1.1160 | 0.9160 | 0.9280 | 0.9280 | 72,500 |
Feb 02, 2024 | 1.1100 | 1.1100 | 0.9630 | 1.0200 | 1.0200 | 133,900 |
Feb 01, 2024 | 1.2930 | 1.3000 | 1.0200 | 1.0200 | 1.0200 | 172,000 |
Jan 31, 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 107,300 |
Jan 30, 2024 | 1.2200 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 135,200 |
Jan 29, 2024 | 1.2600 | 1.3500 | 1.2250 | 1.2400 | 1.2400 | 59,600 |
Jan 26, 2024 | 1.3600 | 1.4600 | 1.2400 | 1.2600 | 1.2600 | 62,300 |
Jan 25, 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 33,300 |
Jan 24, 2024 | 1.5000 | 1.5450 | 1.3600 | 1.3600 | 1.3600 | 105,100 |
Jan 23, 2024 | 1.6100 | 1.6100 | 1.4200 | 1.4300 | 1.4300 | 64,200 |
Jan 22, 2024 | 1.7400 | 1.8000 | 1.5500 | 1.5700 | 1.5700 | 51,800 |
Jan 19, 2024 | 1.8500 | 1.8500 | 1.6600 | 1.7000 | 1.7000 | 36,000 |
Jan 18, 2024 | 1.9900 | 1.9900 | 1.7300 | 1.8300 | 1.8300 | 57,300 |
Jan 17, 2024 | 1.9000 | 1.9300 | 1.7300 | 1.9200 | 1.9200 | 74,600 |
Jan 16, 2024 | 1.8100 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 70,000 |
Jan 12, 2024 | 1.4500 | 1.8500 | 1.4500 | 1.8000 | 1.8000 | 166,400 |
Jan 11, 2024 | 1.4900 | 1.5000 | 1.3700 | 1.4800 | 1.4800 | 72,100 |
Jan 10, 2024 | 1.5600 | 1.6000 | 1.4600 | 1.4600 | 1.4600 | 47,700 |
Jan 09, 2024 | 1.6900 | 1.7060 | 1.5300 | 1.5790 | 1.5790 | 79,300 |
Jan 08, 2024 | 1.5100 | 1.7300 | 1.5000 | 1.7100 | 1.7100 | 303,800 |
Jan 05, 2024 | 1.4400 | 1.5400 | 1.3630 | 1.5100 | 1.5100 | 78,000 |
Jan 04, 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 56,400 |
Jan 03, 2024 | 1.2900 | 1.4000 | 1.2500 | 1.3400 | 1.3400 | 97,500 |
Jan 02, 2024 | 1.2700 | 1.3900 | 1.2650 | 1.3200 | 1.3200 | 21,900 |
Dec 29, 2023 | 1.3300 | 1.4150 | 1.2700 | 1.3500 | 1.3500 | 39,200 |
Dec 28, 2023 | 1.3400 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 81,600 |
Dec 27, 2023 | 1.3600 | 1.4310 | 1.3300 | 1.3400 | 1.3400 | 80,300 |
Dec 26, 2023 | 1.3200 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 53,900 |
Dec 22, 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 28,400 |
Dec 21, 2023 | 1.3300 | 1.3500 | 1.2400 | 1.3400 | 1.3400 | 26,800 |
Dec 20, 2023 | 1.3200 | 1.4400 | 1.2900 | 1.3200 | 1.3200 | 102,000 |
Dec 19, 2023 | 1.2700 | 1.3600 | 1.2600 | 1.3300 | 1.3300 | 42,000 |
Dec 18, 2023 | 1.2400 | 1.2890 | 1.1900 | 1.2600 | 1.2600 | 44,800 |
Dec 15, 2023 | 1.2600 | 1.4800 | 1.2100 | 1.2100 | 1.2100 | 212,700 |
Dec 14, 2023 | 1.2200 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 75,900 |
Dec 13, 2023 | 1.0700 | 1.2300 | 1.0500 | 1.2300 | 1.2300 | 64,100 |
Dec 12, 2023 | 1.1100 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 69,400 |
Dec 11, 2023 | 1.2900 | 1.2900 | 1.1500 | 1.1800 | 1.1800 | 57,500 |
Dec 08, 2023 | 1.1500 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 86,500 |
Dec 07, 2023 | 1.1250 | 1.1700 | 1.0500 | 1.1500 | 1.1500 | 63,400 |
Dec 06, 2023 | 1.1500 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 56,500 |
Dec 05, 2023 | 1.3900 | 1.3900 | 1.0200 | 1.1450 | 1.1450 | 227,600 |
Dec 04, 2023 | 1.3500 | 1.5000 | 1.3100 | 1.3900 | 1.3900 | 108,500 |
Dec 01, 2023 | 1.1100 | 1.3000 | 1.0100 | 1.3000 | 1.3000 | 155,900 |
Nov 30, 2023 | 0.9400 | 1.1500 | 0.8260 | 1.1500 | 1.1500 | 116,400 |
Nov 29, 2023 | 0.8700 | 0.9200 | 0.8000 | 0.9200 | 0.9200 | 48,600 |
Nov 28, 2023 | 0.8500 | 0.8780 | 0.8000 | 0.8300 | 0.8300 | 85,400 |
Nov 27, 2023 | 0.8500 | 0.8690 | 0.7990 | 0.7990 | 0.7990 | 74,400 |
Nov 24, 2023 | 0.7700 | 0.8770 | 0.7500 | 0.8180 | 0.8180 | 116,100 |
Nov 22, 2023 | 1.0050 | 1.0200 | 0.7000 | 0.7440 | 0.7440 | 289,600 |
Nov 21, 2023 | 0.9700 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 83,200 |
Nov 20, 2023 | 1.0000 | 1.0000 | 0.8270 | 1.0000 | 1.0000 | 61,400 |
Nov 17, 2023 | 0.9950 | 0.9950 | 0.8200 | 0.9170 | 0.9170 | 110,600 |
Nov 16, 2023 | 1.1600 | 1.1600 | 0.9600 | 0.9950 | 0.9950 | 317,500 |
Nov 15, 2023 | 0.9420 | 1.0300 | 0.9000 | 1.0100 | 1.0100 | 796,900 |
Nov 14, 2023 | 0.7900 | 0.8950 | 0.7900 | 0.8950 | 0.8950 | 103,200 |
Nov 13, 2023 | 0.7330 | 0.8700 | 0.7330 | 0.8000 | 0.8000 | 44,500 |
Nov 10, 2023 | 0.8000 | 0.8500 | 0.7100 | 0.7600 | 0.7600 | 26,100 |
Nov 09, 2023 | 0.8500 | 0.8600 | 0.7500 | 0.7500 | 0.7500 | 73,000 |
Nov 08, 2023 | 0.9400 | 0.9400 | 0.7810 | 0.7810 | 0.7810 | 51,200 |
Nov 07, 2023 | 0.8400 | 0.9350 | 0.8110 | 0.8400 | 0.8400 | 56,200 |
Nov 06, 2023 | 0.8900 | 0.9250 | 0.8500 | 0.8700 | 0.8700 | 30,900 |
Nov 03, 2023 | 0.9400 | 0.9400 | 0.8300 | 0.9170 | 0.9170 | 56,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |