Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.7100 | 1.7500 | 1.5500 | 1.6100 | 1.6100 | 242,900 |
Apr 25, 2024 | 1.6700 | 1.7600 | 1.6200 | 1.7300 | 1.7300 | 139,700 |
Apr 24, 2024 | 1.6500 | 1.7600 | 1.6200 | 1.7100 | 1.7100 | 152,200 |
Apr 23, 2024 | 1.8600 | 1.8800 | 1.6500 | 1.7000 | 1.7000 | 440,100 |
Apr 22, 2024 | 2.0200 | 2.0500 | 1.8100 | 1.9000 | 1.9000 | 2,514,200 |
Apr 19, 2024 | 2.0400 | 2.1800 | 1.8700 | 1.9300 | 1.9300 | 310,000 |
Apr 18, 2024 | 2.3000 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 153,600 |
Apr 17, 2024 | 2.2400 | 2.4600 | 1.7000 | 2.3200 | 2.3200 | 1,209,700 |
Apr 16, 2024 | 2.6000 | 2.6200 | 2.2300 | 2.2400 | 2.2400 | 666,100 |
Apr 15, 2024 | 2.2500 | 3.1000 | 2.2200 | 2.6100 | 2.6100 | 3,281,400 |
Apr 12, 2024 | 2.6800 | 2.8700 | 2.2900 | 2.3300 | 2.3300 | 2,726,400 |
Apr 11, 2024 | 2.3700 | 3.0800 | 2.3400 | 2.9800 | 2.9800 | 37,666,800 |
Apr 10, 2024 | 2.5500 | 2.7400 | 1.7500 | 2.3300 | 2.3300 | 106,739,900 |
Apr 09, 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 105,100 |
Apr 08, 2024 | 1.1400 | 1.1700 | 1.0500 | 1.1300 | 1.1300 | 1,061,600 |
Apr 05, 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 140,000 |
Apr 04, 2024 | 1.2600 | 1.3700 | 1.2100 | 1.2200 | 1.2200 | 257,800 |
Apr 03, 2024 | 1.2700 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 110,400 |
Apr 02, 2024 | 1.2000 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 103,100 |
Apr 01, 2024 | 1.2900 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 158,400 |
Mar 28, 2024 | 1.4200 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 84,700 |
Mar 27, 2024 | 1.3500 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 193,700 |
Mar 26, 2024 | 1.3300 | 1.4700 | 1.3300 | 1.3700 | 1.3700 | 196,400 |
Mar 25, 2024 | 1.7000 | 1.7500 | 1.2500 | 1.3500 | 1.3500 | 650,800 |
Mar 22, 2024 | 1.7500 | 2.1100 | 1.6100 | 1.7000 | 1.7000 | 1,366,300 |
Mar 21, 2024 | 1.7700 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 188,400 |
Mar 20, 2024 | 1.7800 | 1.8300 | 1.6000 | 1.7500 | 1.7500 | 346,000 |
Mar 19, 2024 | 1.6000 | 1.7200 | 1.5500 | 1.6500 | 1.6500 | 130,500 |
Mar 18, 2024 | 1.5400 | 1.7500 | 1.5400 | 1.6300 | 1.6300 | 316,400 |
Mar 15, 2024 | 1.7400 | 1.7400 | 1.5000 | 1.5800 | 1.5800 | 292,200 |
Mar 14, 2024 | 1.7600 | 1.9600 | 1.6200 | 1.7400 | 1.7400 | 639,500 |
Mar 13, 2024 | 1.9000 | 2.0000 | 1.7100 | 1.7500 | 1.7500 | 538,600 |
Mar 12, 2024 | 2.0600 | 2.1400 | 1.8800 | 1.9000 | 1.9000 | 401,500 |
Mar 11, 2024 | 2.0300 | 2.3000 | 1.9600 | 2.0000 | 2.0000 | 939,000 |
Mar 08, 2024 | 2.0700 | 2.2000 | 1.9600 | 2.0600 | 2.0600 | 876,700 |
Mar 07, 2024 | 2.1100 | 2.5000 | 1.9000 | 2.1200 | 2.1200 | 2,040,200 |
Mar 06, 2024 | 2.6300 | 2.6300 | 2.0200 | 2.1300 | 2.1300 | 622,100 |
Mar 05, 2024 | 2.8200 | 2.9700 | 2.2900 | 2.7900 | 2.7900 | 1,200,800 |
Mar 04, 2024 | 3.2600 | 3.6000 | 2.6700 | 2.7500 | 2.7500 | 3,624,500 |
Mar 01, 2024 | 3.1300 | 4.1700 | 2.7000 | 3.2600 | 3.2600 | 77,989,900 |
Feb 29, 2024 | 1.6200 | 2.5000 | 1.6100 | 2.0400 | 2.0400 | 28,836,000 |
Feb 28, 2024 | 1.0300 | 2.8700 | 0.9500 | 1.6200 | 1.6200 | 111,628,600 |
Feb 27, 2024 | 0.8500 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 95,500 |
Feb 26, 2024 | 0.8300 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 55,300 |
Feb 23, 2024 | 0.8500 | 0.8900 | 0.7700 | 0.8300 | 0.8300 | 187,100 |
Feb 22, 2024 | 0.9700 | 0.9700 | 0.8100 | 0.8400 | 0.8400 | 252,900 |
Feb 21, 2024 | 1.0300 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 203,400 |
Feb 20, 2024 | 1.1500 | 1.1700 | 0.9800 | 1.0300 | 1.0300 | 380,500 |
Feb 16, 2024 | 1.0700 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 335,900 |
Feb 15, 2024 | 1.2000 | 1.3000 | 1.0700 | 1.1600 | 1.1600 | 1,355,200 |
Feb 14, 2024 | 1.1400 | 2.2300 | 1.0900 | 1.1400 | 1.1400 | 7,685,200 |
Feb 13, 2024 | 1.3500 | 1.4300 | 1.0000 | 1.2300 | 1.2300 | 2,327,100 |
Feb 12, 2024 | 1.2800 | 1.2800 | 1.1100 | 1.1300 | 1.1300 | 23,000 |
Feb 09, 2024 | 1.1600 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 6,100 |
Feb 08, 2024 | 1.2100 | 1.2400 | 1.1300 | 1.1800 | 1.1800 | 12,800 |
Feb 07, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 9,000 |
Feb 06, 2024 | 1.0600 | 1.3000 | 1.0500 | 1.2000 | 1.2000 | 49,400 |
Feb 05, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 20,400 |
Feb 02, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 7,800 |
Feb 01, 2024 | 1.2100 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 7,000 |
Jan 31, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 11,000 |
Jan 30, 2024 | 1.2700 | 1.2700 | 1.1200 | 1.1800 | 1.1800 | 36,800 |
Jan 29, 2024 | 1.3100 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 20,900 |
Jan 26, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 6,300 |
Jan 25, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 9,000 |
Jan 24, 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2600 | 1.2600 | 10,400 |
Jan 23, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 17,500 |
Jan 22, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 18,500 |
Jan 19, 2024 | 1.3100 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | 10,500 |
Jan 18, 2024 | 1.4000 | 1.4400 | 1.2600 | 1.3000 | 1.3000 | 16,800 |
Jan 17, 2024 | 1.5200 | 1.5200 | 1.2800 | 1.3500 | 1.3500 | 18,500 |
Jan 16, 2024 | 1.4400 | 1.6300 | 1.4200 | 1.4900 | 1.4900 | 36,800 |
Jan 12, 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 23,600 |
Jan 11, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 52,200 |
Jan 10, 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 18,500 |
Jan 09, 2024 | 1.7300 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 14,200 |
Jan 08, 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 11,000 |
Jan 05, 2024 | 1.7100 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 26,300 |
Jan 04, 2024 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 19,100 |
Jan 03, 2024 | 1.8200 | 1.8300 | 1.6200 | 1.7700 | 1.7700 | 53,600 |
Jan 02, 2024 | 1.8700 | 2.0100 | 1.7500 | 1.7500 | 1.7500 | 191,000 |
Dec 29, 2023 | 1.8400 | 2.3900 | 1.7300 | 1.8600 | 1.8600 | 1,178,400 |
Dec 28, 2023 | 1.7900 | 1.9400 | 1.7300 | 1.7700 | 1.7700 | 71,100 |
Dec 27, 2023 | 1.9200 | 1.9700 | 1.7700 | 1.8200 | 1.8200 | 39,100 |
Dec 26, 2023 | 1.8300 | 2.1000 | 1.7500 | 1.9600 | 1.9600 | 195,500 |
Dec 22, 2023 | 1.8600 | 1.9400 | 1.7500 | 1.8400 | 1.8400 | 68,200 |
Dec 21, 2023 | 1.6500 | 1.8700 | 1.6000 | 1.8600 | 1.8600 | 138,500 |
Dec 20, 2023 | 1.8700 | 1.9700 | 1.5800 | 1.7300 | 1.7300 | 760,300 |
Dec 19, 2023 | 1.6400 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 69,000 |
Dec 18, 2023 | 1.8200 | 1.8300 | 1.4400 | 1.6900 | 1.6900 | 124,700 |
Dec 15, 2023 | 1.8000 | 1.9400 | 1.7300 | 1.7500 | 1.7500 | 89,000 |
Dec 14, 2023 | 1.8600 | 1.8900 | 1.6700 | 1.8300 | 1.8300 | 175,200 |
Dec 13, 2023 | 1.7100 | 1.8400 | 1.6000 | 1.7900 | 1.7900 | 107,200 |
Dec 12, 2023 | 1.8600 | 1.9600 | 1.6300 | 1.7100 | 1.7100 | 116,100 |
Dec 11, 2023 | 1.9900 | 2.0600 | 1.7800 | 1.8600 | 1.8600 | 155,400 |
Dec 08, 2023 | 2.0700 | 2.2200 | 1.8500 | 2.0300 | 2.0300 | 235,400 |
Dec 07, 2023 | 2.0000 | 2.3000 | 1.9500 | 2.0200 | 2.0200 | 344,400 |
Dec 06, 2023 | 1.9400 | 2.1500 | 1.8500 | 1.9700 | 1.9700 | 44,100 |
Dec 05, 2023 | 2.0900 | 2.1900 | 1.8200 | 1.9200 | 1.9200 | 52,600 |
Dec 04, 2023 | 1.9100 | 2.1000 | 1.7700 | 2.0600 | 2.0600 | 125,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |