Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4424 | 1.4424 | 65,281 |
May 10, 2024 | 1.4600 | 1.5450 | 1.4200 | 1.5000 | 1.5000 | 88,800 |
May 09, 2024 | 1.4300 | 1.4790 | 1.4020 | 1.4300 | 1.4300 | 12,400 |
May 08, 2024 | 1.4900 | 1.4900 | 1.4450 | 1.4500 | 1.4500 | 15,500 |
May 07, 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 65,100 |
May 06, 2024 | 1.6700 | 1.6700 | 1.4400 | 1.5700 | 1.5700 | 66,900 |
May 03, 2024 | 1.6100 | 1.6400 | 1.5150 | 1.5900 | 1.5900 | 58,400 |
May 02, 2024 | 1.4700 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 114,300 |
May 01, 2024 | 1.4500 | 1.4900 | 1.3300 | 1.4300 | 1.4300 | 75,300 |
Apr 30, 2024 | 1.3400 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 76,300 |
Apr 29, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 83,200 |
Apr 26, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 58,400 |
Apr 25, 2024 | 1.3200 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 33,900 |
Apr 24, 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 41,100 |
Apr 23, 2024 | 1.3400 | 1.4600 | 1.3200 | 1.3900 | 1.3900 | 73,400 |
Apr 22, 2024 | 1.5400 | 1.5400 | 1.2800 | 1.3500 | 1.3500 | 50,900 |
Apr 19, 2024 | 1.4600 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 32,200 |
Apr 18, 2024 | 1.6200 | 1.7300 | 1.4400 | 1.5200 | 1.5200 | 61,900 |
Apr 17, 2024 | 1.6500 | 1.7800 | 1.5500 | 1.5500 | 1.5500 | 78,700 |
Apr 16, 2024 | 1.6400 | 1.7800 | 1.6000 | 1.7300 | 1.7300 | 106,100 |
Apr 15, 2024 | 1.6800 | 1.8500 | 1.6300 | 1.6700 | 1.6700 | 78,500 |
Apr 12, 2024 | 1.8100 | 1.9150 | 1.7200 | 1.7200 | 1.7200 | 195,000 |
Apr 11, 2024 | 1.8100 | 1.9460 | 1.8000 | 1.9200 | 1.9200 | 92,300 |
Apr 10, 2024 | 1.8650 | 1.9780 | 1.8000 | 1.8600 | 1.8600 | 74,600 |
Apr 09, 2024 | 1.8200 | 1.9640 | 1.6400 | 1.8700 | 1.8700 | 134,100 |
Apr 08, 2024 | 2.1600 | 2.2900 | 1.7000 | 1.8000 | 1.8000 | 373,600 |
Apr 05, 2024 | 1.8100 | 2.1500 | 1.8100 | 2.1400 | 2.1400 | 203,900 |
Apr 04, 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8000 | 1.8000 | 275,000 |
Apr 03, 2024 | 2.1300 | 2.3080 | 1.9700 | 2.1300 | 2.1300 | 378,900 |
Apr 02, 2024 | 2.2800 | 2.6600 | 1.8400 | 2.0800 | 2.0800 | 623,800 |
Apr 01, 2024 | 1.8200 | 2.4600 | 1.7400 | 2.2000 | 2.2000 | 616,200 |
Mar 28, 2024 | 1.6900 | 1.9680 | 1.6600 | 1.7400 | 1.7400 | 470,100 |
Mar 27, 2024 | 1.3500 | 1.6480 | 1.3400 | 1.6100 | 1.6100 | 367,800 |
Mar 26, 2024 | 1.2500 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 134,400 |
Mar 25, 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 111,200 |
Mar 22, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 68,100 |
Mar 21, 2024 | 1.1800 | 1.2500 | 1.1710 | 1.2400 | 1.2400 | 23,200 |
Mar 20, 2024 | 1.2000 | 1.2700 | 1.1700 | 1.2500 | 1.2500 | 83,400 |
Mar 19, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 19,600 |
Mar 18, 2024 | 1.3200 | 1.3200 | 1.1600 | 1.2400 | 1.2400 | 94,200 |
Mar 15, 2024 | 1.1100 | 1.3000 | 1.1100 | 1.3000 | 1.3000 | 161,900 |
Mar 14, 2024 | 1.2500 | 1.2900 | 1.1000 | 1.1200 | 1.1200 | 132,100 |
Mar 13, 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 47,700 |
Mar 12, 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 50,700 |
Mar 11, 2024 | 1.2400 | 1.3000 | 1.1500 | 1.1600 | 1.1600 | 84,700 |
Mar 08, 2024 | 1.2000 | 1.3150 | 1.2000 | 1.2400 | 1.2400 | 47,700 |
Mar 07, 2024 | 1.3300 | 1.3400 | 1.2000 | 1.2000 | 1.2000 | 33,300 |
Mar 06, 2024 | 1.3900 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 58,100 |
Mar 05, 2024 | 1.4300 | 1.4300 | 1.2500 | 1.3300 | 1.3300 | 53,200 |
Mar 04, 2024 | 1.2800 | 1.4000 | 1.2400 | 1.3600 | 1.3600 | 201,000 |
Mar 01, 2024 | 1.1600 | 1.1950 | 1.1000 | 1.1800 | 1.1800 | 17,200 |
Feb 29, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 13,000 |
Feb 28, 2024 | 1.2400 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 26,000 |
Feb 27, 2024 | 1.2100 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 18,500 |
Feb 26, 2024 | 1.2400 | 1.2680 | 1.2000 | 1.2300 | 1.2300 | 20,800 |
Feb 23, 2024 | 1.1650 | 1.2900 | 0.9800 | 1.2350 | 1.2350 | 3,139,400 |
Feb 22, 2024 | 1.1400 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 16,200 |
Feb 21, 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 30,100 |
Feb 20, 2024 | 1.2800 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 35,200 |
Feb 16, 2024 | 1.2200 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 24,600 |
Feb 15, 2024 | 1.1910 | 1.3400 | 1.1900 | 1.2100 | 1.2100 | 20,300 |
Feb 14, 2024 | 1.2500 | 1.2850 | 1.2000 | 1.2000 | 1.2000 | 27,200 |
Feb 13, 2024 | 1.2600 | 1.3300 | 1.2110 | 1.2250 | 1.2250 | 88,100 |
Feb 12, 2024 | 1.4000 | 1.4100 | 1.2600 | 1.2750 | 1.2750 | 55,400 |
Feb 09, 2024 | 1.1000 | 1.4900 | 1.1000 | 1.4000 | 1.4000 | 336,500 |
Feb 08, 2024 | 1.2000 | 1.2000 | 1.0400 | 1.1100 | 1.1100 | 21,800 |
Feb 07, 2024 | 1.0600 | 1.3000 | 1.0300 | 1.1600 | 1.1600 | 103,700 |
Feb 06, 2024 | 1.1500 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 66,000 |
Feb 05, 2024 | 1.0200 | 1.2000 | 0.9900 | 1.1400 | 1.1400 | 68,700 |
Feb 02, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 19,200 |
Feb 01, 2024 | 1.1200 | 1.1600 | 0.9000 | 1.0100 | 1.0100 | 138,700 |
Jan 31, 2024 | 1.1100 | 1.2600 | 1.1100 | 1.1700 | 1.1700 | 18,200 |
Jan 30, 2024 | 1.2900 | 1.2900 | 1.1000 | 1.1200 | 1.1200 | 75,600 |
Jan 29, 2024 | 1.1900 | 1.2630 | 1.1700 | 1.2300 | 1.2300 | 21,200 |
Jan 26, 2024 | 1.3000 | 1.3000 | 1.2350 | 1.2700 | 1.2700 | 14,600 |
Jan 25, 2024 | 1.2600 | 1.3100 | 1.1460 | 1.3000 | 1.3000 | 107,300 |
Jan 24, 2024 | 1.2700 | 1.3300 | 1.1410 | 1.2600 | 1.2600 | 127,400 |
Jan 23, 2024 | 1.1610 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 106,700 |
Jan 22, 2024 | 1.0700 | 1.2500 | 1.0500 | 1.1600 | 1.1600 | 62,900 |
Jan 19, 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 10,300 |
Jan 18, 2024 | 1.0600 | 1.1310 | 1.0400 | 1.0700 | 1.0700 | 19,000 |
Jan 17, 2024 | 1.0300 | 1.1730 | 0.9990 | 1.0800 | 1.0800 | 77,800 |
Jan 16, 2024 | 1.1100 | 1.1100 | 0.9800 | 1.0300 | 1.0300 | 58,300 |
Jan 12, 2024 | 1.1400 | 1.1700 | 1.1050 | 1.1050 | 1.1050 | 14,300 |
Jan 11, 2024 | 1.2000 | 1.2200 | 1.1300 | 1.1430 | 1.1430 | 29,600 |
Jan 10, 2024 | 1.2200 | 1.2600 | 1.0400 | 1.2020 | 1.2020 | 239,900 |
Jan 09, 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 51,100 |
Jan 08, 2024 | 1.1400 | 1.2500 | 1.0500 | 1.2000 | 1.2000 | 102,000 |
Jan 05, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 39,000 |
Jan 04, 2024 | 1.2500 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 103,700 |
Jan 03, 2024 | 1.2300 | 1.2700 | 1.1450 | 1.2300 | 1.2300 | 104,000 |
Jan 02, 2024 | 1.1900 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 98,300 |
Dec 29, 2023 | 1.1200 | 1.3700 | 1.0300 | 1.1800 | 1.1800 | 503,300 |
Dec 28, 2023 | 1.0300 | 1.1800 | 0.9400 | 1.1000 | 1.1000 | 356,500 |
Dec 27, 2023 | 0.8900 | 1.0210 | 0.8900 | 1.0000 | 1.0000 | 159,500 |
Dec 26, 2023 | 0.8800 | 0.9630 | 0.8680 | 0.9400 | 0.9400 | 212,800 |
Dec 22, 2023 | 0.8200 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 68,500 |
Dec 21, 2023 | 0.8500 | 0.8600 | 0.7700 | 0.8310 | 0.8310 | 188,900 |
Dec 20, 2023 | 0.8920 | 0.8920 | 0.8300 | 0.8500 | 0.8500 | 204,000 |
Dec 19, 2023 | 0.8400 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 103,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |