Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.5000 | 1.6500 | 1.4980 | 1.6500 | 1.6500 | 500 |
Apr 30, 2024 | 1.4740 | 1.5500 | 1.4540 | 1.4700 | 1.4700 | - |
Apr 29, 2024 | 1.3540 | 1.4400 | 1.3540 | 1.4320 | 1.4320 | - |
Apr 26, 2024 | 1.3820 | 1.4840 | 1.3780 | 1.4120 | 1.4120 | - |
Apr 25, 2024 | 1.4060 | 1.4220 | 1.3480 | 1.3760 | 1.3760 | - |
Apr 24, 2024 | 1.4300 | 1.4680 | 1.4260 | 1.4300 | 1.4300 | - |
Apr 23, 2024 | 1.3500 | 1.4380 | 1.3480 | 1.4380 | 1.4380 | - |
Apr 22, 2024 | 1.3160 | 1.3480 | 1.2360 | 1.3360 | 1.3360 | - |
Apr 19, 2024 | 1.3180 | 1.3260 | 1.3120 | 1.3240 | 1.3240 | - |
Apr 18, 2024 | 1.2760 | 1.3280 | 1.2680 | 1.3280 | 1.3280 | - |
Apr 17, 2024 | 1.3840 | 1.3860 | 1.3280 | 1.3340 | 1.3340 | - |
Apr 16, 2024 | 1.3820 | 1.4220 | 1.3340 | 1.3360 | 1.3360 | - |
Apr 15, 2024 | 1.4380 | 1.4480 | 1.3780 | 1.3780 | 1.3780 | - |
Apr 12, 2024 | 1.4560 | 1.5060 | 1.4380 | 1.4380 | 1.4380 | - |
Apr 11, 2024 | 1.4040 | 1.4660 | 1.4020 | 1.4480 | 1.4480 | - |
Apr 10, 2024 | 1.5020 | 1.5520 | 1.4520 | 1.4860 | 1.4860 | - |
Apr 09, 2024 | 1.5740 | 1.5780 | 1.5120 | 1.5280 | 1.5280 | - |
Apr 08, 2024 | 1.6120 | 1.6380 | 1.5880 | 1.5880 | 1.5880 | - |
Apr 05, 2024 | 1.5620 | 1.5920 | 1.5360 | 1.5780 | 1.5780 | - |
Apr 04, 2024 | 1.6140 | 1.6860 | 1.6140 | 1.6400 | 1.6400 | - |
Apr 03, 2024 | 1.7220 | 1.7280 | 1.6520 | 1.6600 | 1.6600 | - |
Apr 02, 2024 | 1.7320 | 1.7860 | 1.6820 | 1.6820 | 1.6820 | - |
Mar 28, 2024 | 1.6400 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | - |
Mar 27, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | - |
Mar 26, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | - |
Mar 25, 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | - |
Mar 22, 2024 | 1.6900 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | - |
Mar 21, 2024 | 1.7100 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | - |
Mar 20, 2024 | 1.8000 | 1.8700 | 1.6900 | 1.7000 | 1.7000 | - |
Mar 19, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | - |
Mar 18, 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | - |
Mar 15, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | - |
Mar 14, 2024 | 1.8300 | 1.8600 | 1.7100 | 1.7100 | 1.7100 | - |
Mar 13, 2024 | 1.8600 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | - |
Mar 12, 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | - |
Mar 11, 2024 | 1.9500 | 1.9700 | 1.8400 | 1.8400 | 1.8400 | - |
Mar 08, 2024 | 2.0800 | 2.1000 | 1.9600 | 1.9700 | 1.9700 | - |
Mar 07, 2024 | 1.9700 | 2.1200 | 1.9700 | 2.1200 | 2.1200 | - |
Mar 06, 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | - |
Mar 05, 2024 | 1.9900 | 2.0200 | 1.8800 | 1.9400 | 1.9400 | - |
Mar 04, 2024 | 2.1000 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | - |
Mar 01, 2024 | 2.0600 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | - |
Feb 29, 2024 | 2.1200 | 2.1800 | 2.0600 | 2.0800 | 2.0800 | - |
Feb 28, 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 27, 2024 | 2.1000 | 2.2600 | 2.1000 | 2.1800 | 2.1800 | - |
Feb 26, 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 23, 2024 | 2.1200 | 2.2200 | 2.1000 | 2.1200 | 2.1200 | - |
Feb 22, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | - |
Feb 21, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | - |
Feb 20, 2024 | 2.1200 | 2.1800 | 2.0800 | 2.1400 | 2.1400 | - |
Feb 19, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 16, 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | - |
Feb 15, 2024 | 2.0800 | 2.1600 | 2.0200 | 2.1400 | 2.1400 | - |
Feb 14, 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 13, 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 12, 2024 | 2.0400 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | - |
Feb 09, 2024 | 2.0800 | 2.1600 | 1.9900 | 2.0400 | 2.0400 | - |
Feb 08, 2024 | 1.9300 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | - |
Feb 07, 2024 | 1.8900 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | - |
Feb 06, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | - |
Feb 05, 2024 | 1.9600 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | - |
Feb 02, 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | - |
Feb 01, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | - |
Jan 31, 2024 | 1.9300 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | - |
Jan 30, 2024 | 1.9700 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | - |
Jan 29, 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9600 | 1.9600 | - |
Jan 26, 2024 | 1.8800 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | - |
Jan 25, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | - |
Jan 24, 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | - |
Jan 23, 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | - |
Jan 22, 2024 | 1.8300 | 1.9100 | 1.7700 | 1.9100 | 1.9100 | - |
Jan 19, 2024 | 1.8200 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | - |
Jan 18, 2024 | 1.8700 | 1.9100 | 1.7700 | 1.7900 | 1.7900 | - |
Jan 17, 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | - |
Jan 16, 2024 | 2.1400 | 2.1400 | 1.9100 | 1.9400 | 1.9400 | - |
Jan 15, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | - |
Jan 12, 2024 | 1.9700 | 2.0800 | 1.9500 | 2.0800 | 2.0800 | - |
Jan 11, 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | - |
Jan 10, 2024 | 2.2200 | 2.2200 | 1.9700 | 1.9900 | 1.9900 | - |
Jan 09, 2024 | 2.0400 | 2.1800 | 2.0000 | 2.1800 | 2.1800 | - |
Jan 08, 2024 | 1.8700 | 2.1200 | 1.8700 | 2.0600 | 2.0600 | - |
Jan 05, 2024 | 1.9300 | 1.9600 | 1.8300 | 1.8300 | 1.8300 | - |
Jan 04, 2024 | 1.7100 | 1.9900 | 1.7000 | 1.9400 | 1.9400 | - |
Jan 03, 2024 | 1.6000 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | - |
Jan 02, 2024 | 1.5900 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | - |
Dec 29, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Dec 28, 2023 | 1.5400 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | - |
Dec 27, 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | - |
Dec 22, 2023 | 1.5000 | 1.6500 | 1.4900 | 1.5600 | 1.5600 | - |
Dec 21, 2023 | 1.4200 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | - |
Dec 20, 2023 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | - |
Dec 19, 2023 | 1.4000 | 1.5200 | 1.3800 | 1.5200 | 1.5200 | - |
Dec 18, 2023 | 1.4000 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | - |
Dec 15, 2023 | 1.4200 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | - |
Dec 14, 2023 | 1.4400 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | - |
Dec 13, 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | - |
Dec 12, 2023 | 1.4900 | 1.4900 | 1.3400 | 1.3400 | 1.3400 | - |
Dec 11, 2023 | 1.8800 | 2.0800 | 1.4700 | 1.4700 | 1.4700 | - |
Dec 08, 2023 | 1.5500 | 1.7500 | 1.5500 | 1.7500 | 1.7500 | - |
Dec 07, 2023 | 1.5200 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |