Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.8300 | 2.0800 | 1.7600 | 2.0601 | 2.0601 | 623,870 |
Apr 29, 2024 | 1.8400 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 213,800 |
Apr 26, 2024 | 1.8100 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 104,700 |
Apr 25, 2024 | 1.7500 | 1.8400 | 1.6900 | 1.8400 | 1.8400 | 117,200 |
Apr 24, 2024 | 1.8400 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 199,800 |
Apr 23, 2024 | 1.8200 | 1.8400 | 1.7200 | 1.8400 | 1.8400 | 163,500 |
Apr 22, 2024 | 1.8600 | 1.9000 | 1.6900 | 1.7600 | 1.7600 | 331,100 |
Apr 19, 2024 | 1.6900 | 1.7900 | 1.5500 | 1.7700 | 1.7700 | 567,400 |
Apr 18, 2024 | 1.7500 | 1.7500 | 1.6650 | 1.6700 | 1.6700 | 85,700 |
Apr 17, 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7500 | 1.7500 | 101,100 |
Apr 16, 2024 | 1.7600 | 1.8100 | 1.7000 | 1.7200 | 1.7200 | 229,500 |
Apr 15, 2024 | 1.8300 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 207,600 |
Apr 12, 2024 | 1.9900 | 2.0000 | 1.8000 | 1.8600 | 1.8600 | 226,900 |
Apr 11, 2024 | 1.9100 | 2.0000 | 1.8700 | 1.9600 | 1.9600 | 389,500 |
Apr 10, 2024 | 1.8400 | 1.9200 | 1.8000 | 1.8700 | 1.8700 | 144,800 |
Apr 09, 2024 | 1.9100 | 1.9300 | 1.8500 | 1.9200 | 1.9200 | 132,800 |
Apr 08, 2024 | 1.9900 | 1.9900 | 1.8300 | 1.8800 | 1.8800 | 252,500 |
Apr 05, 2024 | 2.0000 | 2.0600 | 1.8700 | 1.9000 | 1.9000 | 228,200 |
Apr 04, 2024 | 1.8700 | 2.0700 | 1.8200 | 2.0400 | 2.0400 | 491,100 |
Apr 03, 2024 | 1.7500 | 1.9200 | 1.7500 | 1.8400 | 1.8400 | 233,000 |
Apr 02, 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8100 | 1.8100 | 256,100 |
Apr 01, 2024 | 1.8100 | 1.9400 | 1.7950 | 1.9200 | 1.9200 | 231,700 |
Mar 28, 2024 | 1.8100 | 1.9000 | 1.7400 | 1.8100 | 1.8100 | 230,800 |
Mar 27, 2024 | 1.8700 | 1.8800 | 1.6600 | 1.8000 | 1.8000 | 439,900 |
Mar 26, 2024 | 1.5200 | 1.9500 | 1.5000 | 1.8200 | 1.8200 | 1,127,500 |
Mar 25, 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 257,700 |
Mar 22, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 234,000 |
Mar 21, 2024 | 1.5800 | 1.6880 | 1.4900 | 1.5300 | 1.5300 | 204,900 |
Mar 20, 2024 | 1.4800 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 74,700 |
Mar 19, 2024 | 1.4500 | 1.5210 | 1.4300 | 1.5200 | 1.5200 | 87,100 |
Mar 18, 2024 | 1.5400 | 1.5450 | 1.4300 | 1.5000 | 1.5000 | 234,600 |
Mar 15, 2024 | 1.4200 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 129,100 |
Mar 14, 2024 | 1.4800 | 1.4800 | 1.3640 | 1.4200 | 1.4200 | 138,600 |
Mar 13, 2024 | 1.4900 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 156,300 |
Mar 12, 2024 | 1.3800 | 1.4900 | 1.3500 | 1.4600 | 1.4600 | 249,900 |
Mar 11, 2024 | 1.5300 | 1.5500 | 1.3800 | 1.3900 | 1.3900 | 215,100 |
Mar 08, 2024 | 1.6000 | 1.6500 | 1.4400 | 1.5000 | 1.5000 | 362,600 |
Mar 07, 2024 | 1.5900 | 1.6800 | 1.5000 | 1.6300 | 1.6300 | 318,900 |
Mar 06, 2024 | 1.8300 | 1.8300 | 1.5500 | 1.5650 | 1.5650 | 377,800 |
Mar 05, 2024 | 1.7600 | 1.8000 | 1.6200 | 1.7800 | 1.7800 | 384,000 |
Mar 04, 2024 | 1.9500 | 2.0200 | 1.6700 | 1.7600 | 1.7600 | 735,600 |
Mar 01, 2024 | 2.1500 | 2.1700 | 1.8500 | 1.9600 | 1.9600 | 864,000 |
Feb 29, 2024 | 1.9100 | 2.1600 | 1.8430 | 2.0600 | 2.0600 | 898,400 |
Feb 28, 2024 | 1.7400 | 1.9200 | 1.7100 | 1.8500 | 1.8500 | 419,600 |
Feb 27, 2024 | 1.7700 | 1.8200 | 1.6600 | 1.7200 | 1.7200 | 416,900 |
Feb 26, 2024 | 1.6500 | 1.8100 | 1.6400 | 1.7600 | 1.7600 | 643,400 |
Feb 23, 2024 | 1.5600 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 241,700 |
Feb 22, 2024 | 1.5500 | 1.6000 | 1.4910 | 1.5200 | 1.5200 | 369,000 |
Feb 21, 2024 | 1.6800 | 1.6900 | 1.4700 | 1.4700 | 1.4700 | 579,500 |
Feb 20, 2024 | 1.4700 | 1.7000 | 1.4500 | 1.6700 | 1.6700 | 1,312,000 |
Feb 16, 2024 | 1.4000 | 1.4800 | 1.2800 | 1.4300 | 1.4300 | 795,300 |
Feb 15, 2024 | 1.2300 | 1.4800 | 1.1900 | 1.4800 | 1.4800 | 3,506,100 |
Feb 14, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 222,700 |
Feb 13, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 155,100 |
Feb 12, 2024 | 1.0700 | 1.0800 | 0.9600 | 1.0300 | 1.0300 | 313,800 |
Feb 09, 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 261,800 |
Feb 08, 2024 | 1.2000 | 1.2000 | 1.0700 | 1.0800 | 1.0800 | 157,100 |
Feb 07, 2024 | 1.2500 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 234,000 |
Feb 06, 2024 | 1.2000 | 1.2160 | 1.1200 | 1.1900 | 1.1900 | 120,100 |
Feb 05, 2024 | 1.1400 | 1.2450 | 1.1250 | 1.2100 | 1.2100 | 208,500 |
Feb 02, 2024 | 1.1700 | 1.1900 | 1.0900 | 1.1200 | 1.1200 | 261,200 |
Feb 01, 2024 | 1.1800 | 1.2870 | 1.1690 | 1.1900 | 1.1900 | 489,800 |
Jan 31, 2024 | 1.4300 | 1.4300 | 1.2090 | 1.2200 | 1.2200 | 327,500 |
Jan 30, 2024 | 1.3900 | 1.4110 | 1.3300 | 1.3900 | 1.3900 | 284,000 |
Jan 29, 2024 | 1.3100 | 1.3700 | 1.2100 | 1.3700 | 1.3700 | 510,400 |
Jan 26, 2024 | 1.1500 | 1.2700 | 1.1480 | 1.2700 | 1.2700 | 364,300 |
Jan 25, 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 231,200 |
Jan 24, 2024 | 1.1100 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 419,200 |
Jan 23, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 165,700 |
Jan 22, 2024 | 1.0800 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 477,200 |
Jan 19, 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 292,600 |
Jan 18, 2024 | 1.0300 | 1.0670 | 1.0100 | 1.0600 | 1.0600 | 192,600 |
Jan 17, 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 295,700 |
Jan 16, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0380 | 1.0380 | 101,000 |
Jan 12, 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 212,900 |
Jan 11, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 153,700 |
Jan 10, 2024 | 1.0100 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 310,300 |
Jan 09, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 149,000 |
Jan 08, 2024 | 0.8780 | 1.0300 | 0.8780 | 1.0000 | 1.0000 | 347,100 |
Jan 05, 2024 | 0.8900 | 0.9490 | 0.8790 | 0.9050 | 0.9050 | 83,400 |
Jan 04, 2024 | 0.9000 | 0.9000 | 0.8780 | 0.8950 | 0.8950 | 57,000 |
Jan 03, 2024 | 0.8800 | 0.9000 | 0.8710 | 0.8800 | 0.8800 | 99,600 |
Jan 02, 2024 | 0.8170 | 0.8990 | 0.8170 | 0.8800 | 0.8800 | 80,700 |
Dec 29, 2023 | 0.8200 | 0.8600 | 0.8170 | 0.8430 | 0.8430 | 112,400 |
Dec 28, 2023 | 0.8300 | 0.8640 | 0.8110 | 0.8110 | 0.8110 | 101,100 |
Dec 27, 2023 | 0.8110 | 0.8720 | 0.8110 | 0.8310 | 0.8310 | 52,000 |
Dec 26, 2023 | 0.8290 | 0.8450 | 0.8110 | 0.8340 | 0.8340 | 91,100 |
Dec 22, 2023 | 0.8470 | 0.8890 | 0.7910 | 0.8350 | 0.8350 | 232,700 |
Dec 21, 2023 | 0.8900 | 0.9000 | 0.8540 | 0.8850 | 0.8850 | 67,900 |
Dec 20, 2023 | 0.8600 | 0.8920 | 0.8400 | 0.8800 | 0.8800 | 51,700 |
Dec 19, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8630 | 0.8630 | 119,200 |
Dec 18, 2023 | 0.8650 | 0.9050 | 0.8330 | 0.8330 | 0.8330 | 69,700 |
Dec 15, 2023 | 0.9130 | 0.9130 | 0.8650 | 0.8650 | 0.8650 | 92,200 |
Dec 14, 2023 | 0.9200 | 0.9230 | 0.8800 | 0.8850 | 0.8850 | 132,100 |
Dec 13, 2023 | 0.9700 | 0.9700 | 0.8800 | 0.8850 | 0.8850 | 77,400 |
Dec 12, 2023 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 82,200 |
Dec 11, 2023 | 0.9800 | 0.9950 | 0.9400 | 0.9550 | 0.9550 | 54,200 |
Dec 08, 2023 | 0.9340 | 1.0200 | 0.9340 | 0.9700 | 0.9700 | 303,300 |
Dec 07, 2023 | 0.9200 | 0.9700 | 0.9200 | 0.9280 | 0.9280 | 72,600 |
Dec 06, 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 64,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |