Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.3000 | 1.3591 | 1.2990 | 1.3064 | 1.3064 | 33,352 |
Apr 29, 2024 | 1.2300 | 1.3600 | 1.2200 | 1.2900 | 1.2900 | 90,400 |
Apr 26, 2024 | 1.2700 | 1.2900 | 1.1700 | 1.2500 | 1.2500 | 54,700 |
Apr 25, 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 105,000 |
Apr 24, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 25,900 |
Apr 23, 2024 | 1.2800 | 1.3200 | 1.1400 | 1.1600 | 1.1600 | 130,200 |
Apr 22, 2024 | 1.3200 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 132,400 |
Apr 19, 2024 | 1.1900 | 1.3300 | 1.1700 | 1.3200 | 1.3200 | 53,700 |
Apr 18, 2024 | 1.2600 | 1.2900 | 1.1500 | 1.2100 | 1.2100 | 180,200 |
Apr 17, 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 58,200 |
Apr 16, 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 123,600 |
Apr 15, 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 162,200 |
Apr 12, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 376,400 |
Apr 11, 2024 | 1.2700 | 1.3350 | 1.2700 | 1.2900 | 1.2900 | 37,800 |
Apr 10, 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 91,500 |
Apr 09, 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 66,400 |
Apr 08, 2024 | 1.4000 | 1.4700 | 1.3000 | 1.3300 | 1.3300 | 106,000 |
Apr 05, 2024 | 1.4800 | 1.5300 | 1.3700 | 1.4200 | 1.4200 | 52,400 |
Apr 04, 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 43,500 |
Apr 03, 2024 | 1.4200 | 1.4500 | 1.3880 | 1.4400 | 1.4400 | 7,800 |
Apr 02, 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4100 | 1.4100 | 163,000 |
Apr 01, 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 49,100 |
Mar 28, 2024 | 1.4100 | 1.4600 | 1.2800 | 1.3600 | 1.3600 | 357,100 |
Mar 27, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 69,100 |
Mar 26, 2024 | 1.4400 | 1.4900 | 1.4210 | 1.4900 | 1.4900 | 32,900 |
Mar 25, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 57,300 |
Mar 22, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 106,600 |
Mar 21, 2024 | 1.4200 | 1.4800 | 1.3700 | 1.4400 | 1.4400 | 126,400 |
Mar 20, 2024 | 1.3600 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 98,500 |
Mar 19, 2024 | 1.3500 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 122,400 |
Mar 18, 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 42,600 |
Mar 15, 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 142,200 |
Mar 14, 2024 | 1.4100 | 1.4600 | 1.3500 | 1.3500 | 1.3500 | 127,800 |
Mar 13, 2024 | 1.4500 | 1.4840 | 1.4100 | 1.4100 | 1.4100 | 83,800 |
Mar 12, 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 50,700 |
Mar 11, 2024 | 1.5300 | 1.5700 | 1.3800 | 1.4000 | 1.4000 | 170,600 |
Mar 08, 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 55,800 |
Mar 07, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5800 | 1.5800 | 155,600 |
Mar 06, 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5000 | 1.5000 | 271,900 |
Mar 05, 2024 | 1.7600 | 1.7800 | 1.5000 | 1.5800 | 1.5800 | 1,115,800 |
Mar 04, 2024 | 2.0000 | 2.1560 | 1.9700 | 2.1000 | 2.1000 | 1,985,400 |
Mar 01, 2024 | 1.9000 | 2.0200 | 1.9000 | 1.9900 | 1.9900 | 85,500 |
Feb 29, 2024 | 1.9600 | 2.0500 | 1.8600 | 1.9000 | 1.9000 | 39,700 |
Feb 28, 2024 | 1.9900 | 2.0420 | 1.9300 | 1.9700 | 1.9700 | 33,800 |
Feb 27, 2024 | 1.9500 | 2.1100 | 1.9000 | 1.9700 | 1.9700 | 88,700 |
Feb 26, 2024 | 1.9300 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 59,700 |
Feb 23, 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 39,200 |
Feb 22, 2024 | 1.8200 | 1.9800 | 1.8200 | 1.9200 | 1.9200 | 51,800 |
Feb 21, 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 76,400 |
Feb 20, 2024 | 2.0100 | 2.0500 | 1.8000 | 1.9000 | 1.9000 | 211,500 |
Feb 16, 2024 | 2.0000 | 2.1040 | 1.9900 | 2.0400 | 2.0400 | 37,200 |
Feb 15, 2024 | 2.0600 | 2.1190 | 1.9800 | 2.0400 | 2.0400 | 47,600 |
Feb 14, 2024 | 2.1400 | 2.2090 | 2.0400 | 2.0700 | 2.0700 | 50,200 |
Feb 13, 2024 | 2.1900 | 2.3200 | 2.0900 | 2.1400 | 2.1400 | 45,900 |
Feb 12, 2024 | 2.0800 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 84,400 |
Feb 09, 2024 | 2.0200 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 180,900 |
Feb 08, 2024 | 2.0800 | 2.1100 | 2.0000 | 2.0200 | 2.0200 | 54,600 |
Feb 07, 2024 | 1.9700 | 2.1000 | 1.9510 | 2.0900 | 2.0900 | 158,900 |
Feb 06, 2024 | 2.1400 | 2.1800 | 1.9800 | 2.0300 | 2.0300 | 335,800 |
Feb 05, 2024 | 2.1800 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 67,500 |
Feb 02, 2024 | 2.1700 | 2.2200 | 2.0900 | 2.1400 | 2.1400 | 55,400 |
Feb 01, 2024 | 2.2700 | 2.2900 | 2.1700 | 2.2200 | 2.2200 | 123,500 |
Jan 31, 2024 | 2.1200 | 2.3500 | 2.1200 | 2.2900 | 2.2900 | 365,400 |
Jan 30, 2024 | 1.8500 | 2.0700 | 1.7000 | 2.0400 | 2.0400 | 319,600 |
Jan 29, 2024 | 2.2000 | 2.2500 | 1.6500 | 1.7600 | 1.7600 | 649,100 |
Jan 26, 2024 | 2.3500 | 2.3890 | 2.1500 | 2.2200 | 2.2200 | 80,800 |
Jan 25, 2024 | 2.4000 | 2.4190 | 2.2000 | 2.2500 | 2.2500 | 130,500 |
Jan 24, 2024 | 2.4900 | 2.4900 | 2.3500 | 2.3700 | 2.3700 | 97,900 |
Jan 23, 2024 | 2.4000 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 169,600 |
Jan 22, 2024 | 2.2200 | 2.4000 | 2.1100 | 2.3700 | 2.3700 | 183,300 |
Jan 19, 2024 | 2.1200 | 2.1920 | 2.0200 | 2.1000 | 2.1000 | 105,700 |
Jan 18, 2024 | 2.2300 | 2.2500 | 2.1100 | 2.1500 | 2.1500 | 64,600 |
Jan 17, 2024 | 2.1000 | 2.2000 | 1.8850 | 2.2000 | 2.2000 | 180,300 |
Jan 16, 2024 | 1.6600 | 2.0900 | 1.6600 | 2.0300 | 2.0300 | 205,300 |
Jan 12, 2024 | 2.0400 | 2.0400 | 1.6500 | 1.6700 | 1.6700 | 263,800 |
Jan 11, 2024 | 1.8700 | 2.2000 | 1.7700 | 2.0000 | 2.0000 | 883,000 |
Jan 10, 2024 | 3.0000 | 3.0300 | 2.1500 | 2.1550 | 2.1550 | 434,100 |
Jan 09, 2024 | 2.6000 | 3.0150 | 2.6000 | 2.9900 | 2.9900 | 192,500 |
Jan 08, 2024 | 2.6000 | 2.6900 | 2.4000 | 2.6000 | 2.6000 | 126,700 |
Jan 05, 2024 | 2.4500 | 2.6700 | 2.4500 | 2.6200 | 2.6200 | 157,300 |
Jan 04, 2024 | 2.6600 | 2.7240 | 2.3500 | 2.5000 | 2.5000 | 143,300 |
Jan 03, 2024 | 3.1100 | 3.1100 | 2.4000 | 2.6100 | 2.6100 | 519,200 |
Jan 02, 2024 | 2.5400 | 3.1290 | 2.5100 | 3.1000 | 3.1000 | 637,000 |
Dec 29, 2023 | 1.8800 | 2.7000 | 1.8800 | 2.5000 | 2.5000 | 786,900 |
Dec 28, 2023 | 1.6800 | 1.8800 | 1.6700 | 1.8800 | 1.8800 | 174,300 |
Dec 27, 2023 | 1.7000 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 65,300 |
Dec 26, 2023 | 1.6700 | 1.7380 | 1.6700 | 1.7100 | 1.7100 | 50,100 |
Dec 22, 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 102,500 |
Dec 21, 2023 | 1.6800 | 1.6800 | 1.5100 | 1.6000 | 1.6000 | 80,000 |
Dec 20, 2023 | 1.5700 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 101,700 |
Dec 19, 2023 | 1.4200 | 1.5900 | 1.3700 | 1.5700 | 1.5700 | 158,700 |
Dec 18, 2023 | 1.3100 | 1.3960 | 1.2900 | 1.3900 | 1.3900 | 65,000 |
Dec 15, 2023 | 1.2300 | 1.4150 | 1.2300 | 1.3400 | 1.3400 | 182,400 |
Dec 14, 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 63,200 |
Dec 13, 2023 | 1.3700 | 1.3780 | 1.1600 | 1.1600 | 1.1600 | 226,100 |
Dec 12, 2023 | 1.3500 | 1.4340 | 1.3500 | 1.3650 | 1.3650 | 68,100 |
Dec 11, 2023 | 1.4500 | 1.5100 | 1.2820 | 1.3500 | 1.3500 | 224,300 |
Dec 08, 2023 | 1.5000 | 1.5680 | 1.4500 | 1.4700 | 1.4700 | 95,600 |
Dec 07, 2023 | 1.5900 | 1.5900 | 1.4800 | 1.5000 | 1.5000 | 126,600 |
Dec 06, 2023 | 1.6200 | 1.6800 | 1.5600 | 1.5600 | 1.5600 | 54,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |