Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.6900 | 1.8200 | 1.6750 | 1.8100 | 1.8100 | 81,200 |
May 06, 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6400 | 1.6400 | 52,200 |
May 03, 2024 | 1.6920 | 1.8000 | 1.5600 | 1.7000 | 1.7000 | 183,700 |
May 02, 2024 | 1.8300 | 1.9400 | 1.5140 | 1.7700 | 1.7700 | 90,000 |
May 01, 2024 | 1.8000 | 1.9500 | 1.7740 | 1.8700 | 1.8700 | 125,700 |
Apr 30, 2024 | 1.7400 | 1.9300 | 1.7400 | 1.7700 | 1.7700 | 163,900 |
Apr 29, 2024 | 1.6500 | 1.9000 | 1.6000 | 1.7700 | 1.7700 | 106,200 |
Apr 26, 2024 | 1.6500 | 1.7700 | 1.5500 | 1.6900 | 1.6900 | 223,600 |
Apr 25, 2024 | 1.4200 | 1.6600 | 1.4200 | 1.6400 | 1.6400 | 233,000 |
Apr 24, 2024 | 1.3200 | 1.4900 | 1.2800 | 1.4400 | 1.4400 | 164,600 |
Apr 23, 2024 | 1.2200 | 1.3300 | 1.1800 | 1.3200 | 1.3200 | 133,200 |
Apr 22, 2024 | 1.1700 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 172,900 |
Apr 19, 2024 | 1.1600 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 111,600 |
Apr 18, 2024 | 1.1200 | 1.3300 | 1.1100 | 1.1800 | 1.1800 | 228,200 |
Apr 17, 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 300,000 |
Apr 16, 2024 | 1.0900 | 1.1600 | 1.0450 | 1.1200 | 1.1200 | 101,400 |
Apr 15, 2024 | 1.0500 | 1.1000 | 1.0450 | 1.1000 | 1.1000 | 118,100 |
Apr 12, 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 102,200 |
Apr 11, 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 104,700 |
Apr 10, 2024 | 1.0800 | 1.1590 | 1.0500 | 1.1100 | 1.1100 | 105,900 |
Apr 09, 2024 | 1.0800 | 1.1400 | 1.0000 | 1.0750 | 1.0750 | 87,400 |
Apr 08, 2024 | 1.0500 | 1.1350 | 1.0450 | 1.0810 | 1.0810 | 100,700 |
Apr 05, 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 104,400 |
Apr 04, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 22,800 |
Apr 03, 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0900 | 1.0900 | 55,400 |
Apr 02, 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 27,100 |
Apr 01, 2024 | 1.2200 | 1.2200 | 1.0600 | 1.2100 | 1.2100 | 78,400 |
Mar 28, 2024 | 1.0900 | 1.3500 | 1.0900 | 1.2300 | 1.2300 | 626,800 |
Mar 27, 2024 | 1.1700 | 1.2000 | 0.9900 | 1.0900 | 1.0900 | 573,100 |
Mar 26, 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 546,400 |
Mar 25, 2024 | 1.2300 | 1.2550 | 1.0500 | 1.1000 | 1.1000 | 555,100 |
Mar 22, 2024 | 1.3150 | 1.3500 | 1.2000 | 1.2300 | 1.2300 | 14,300 |
Mar 21, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 3,000 |
Mar 20, 2024 | 1.4000 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 22,000 |
Mar 19, 2024 | 1.4200 | 1.4950 | 1.3200 | 1.3200 | 1.3200 | 7,500 |
Mar 18, 2024 | 1.2700 | 1.4600 | 1.2410 | 1.4100 | 1.4100 | 35,000 |
Mar 15, 2024 | 1.2900 | 1.2920 | 1.2000 | 1.2100 | 1.2100 | 26,500 |
Mar 14, 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 33,600 |
Mar 13, 2024 | 1.4500 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 27,300 |
Mar 12, 2024 | 1.3600 | 1.4700 | 1.3410 | 1.4500 | 1.4500 | 11,400 |
Mar 11, 2024 | 1.5300 | 1.5300 | 1.3500 | 1.4000 | 1.4000 | 61,900 |
Mar 08, 2024 | 1.5700 | 1.6300 | 1.5100 | 1.6200 | 1.6200 | 38,900 |
Mar 07, 2024 | 1.5300 | 1.5800 | 1.4500 | 1.5700 | 1.5700 | 40,400 |
Mar 06, 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 15,500 |
Mar 05, 2024 | 1.6200 | 1.6500 | 1.5680 | 1.6500 | 1.6500 | 38,200 |
Mar 04, 2024 | 1.6400 | 1.6780 | 1.5000 | 1.5400 | 1.5400 | 205,400 |
Mar 01, 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 15,400 |
Feb 29, 2024 | 1.6400 | 1.6400 | 1.5050 | 1.5900 | 1.5900 | 18,900 |
Feb 28, 2024 | 1.8000 | 1.8000 | 1.5600 | 1.6400 | 1.6400 | 35,400 |
Feb 27, 2024 | 1.7350 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 9,500 |
Feb 26, 2024 | 1.6400 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 64,800 |
Feb 23, 2024 | 1.7500 | 1.7750 | 1.6300 | 1.6900 | 1.6900 | 79,800 |
Feb 22, 2024 | 1.7820 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 16,200 |
Feb 21, 2024 | 1.8800 | 1.9500 | 1.7000 | 1.7000 | 1.7000 | 41,100 |
Feb 20, 2024 | 1.8600 | 1.9700 | 1.8250 | 1.9200 | 1.9200 | 360,300 |
Feb 16, 2024 | 1.9000 | 1.9600 | 1.7000 | 1.8500 | 1.8500 | 487,300 |
Feb 15, 2024 | 1.8200 | 2.0000 | 1.7600 | 1.8600 | 1.8600 | 480,100 |
Feb 14, 2024 | 1.5600 | 1.8320 | 1.5500 | 1.7300 | 1.7300 | 535,000 |
Feb 13, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 21,800 |
Feb 12, 2024 | 1.8000 | 1.9200 | 1.7200 | 1.8500 | 1.8500 | 299,300 |
Feb 09, 2024 | 1.9500 | 1.9600 | 1.6900 | 1.8000 | 1.8000 | 248,800 |
Feb 08, 2024 | 2.0260 | 2.0400 | 1.6900 | 1.9100 | 1.9100 | 381,500 |
Feb 07, 2024 | 2.0000 | 2.1250 | 1.8800 | 1.9800 | 1.9800 | 351,800 |
Feb 06, 2024 | 2.0200 | 2.1400 | 1.8700 | 2.0400 | 2.0400 | 710,800 |
Feb 05, 2024 | 2.0100 | 2.0750 | 1.9300 | 2.0200 | 2.0200 | 902,400 |
Feb 02, 2024 | 2.0100 | 2.0900 | 1.8200 | 2.0100 | 2.0100 | 236,800 |
Feb 01, 2024 | 2.0300 | 2.1300 | 1.9200 | 2.0100 | 2.0100 | 2,382,100 |
Jan 31, 2024 | 1.9300 | 2.1800 | 1.8550 | 1.9500 | 1.9500 | 679,400 |
Jan 30, 2024 | 2.1000 | 2.3500 | 1.9400 | 2.0400 | 2.0400 | 386,700 |
Jan 29, 2024 | 2.2650 | 2.3170 | 2.0400 | 2.1000 | 2.1000 | 413,100 |
Jan 26, 2024 | 2.4000 | 2.5500 | 2.3500 | 2.3800 | 2.3800 | 368,700 |
Jan 25, 2024 | 2.7000 | 2.7100 | 2.1500 | 2.1500 | 2.1500 | 396,200 |
Jan 24, 2024 | 2.8000 | 2.9250 | 2.6300 | 2.7300 | 2.7300 | 476,400 |
Jan 23, 2024 | 2.9100 | 2.9700 | 2.7100 | 2.8100 | 2.8100 | 450,500 |
Jan 22, 2024 | 3.0800 | 3.1750 | 2.1400 | 2.9100 | 2.9100 | 744,600 |
Jan 19, 2024 | 3.0000 | 3.4400 | 2.9500 | 3.3000 | 3.3000 | 727,200 |
Jan 18, 2024 | 3.1100 | 3.1500 | 2.8900 | 3.0000 | 3.0000 | 535,400 |
Jan 17, 2024 | 2.8800 | 3.2400 | 2.8800 | 3.1600 | 3.1600 | 451,700 |
Jan 16, 2024 | 3.1000 | 3.1000 | 2.8000 | 2.9100 | 2.9100 | 561,100 |
Jan 12, 2024 | 2.9700 | 3.3000 | 2.9500 | 3.0500 | 3.0500 | 496,800 |
Jan 11, 2024 | 2.9900 | 3.0600 | 2.8300 | 2.9100 | 2.9100 | 317,400 |
Jan 10, 2024 | 3.0200 | 3.3000 | 2.6900 | 2.9900 | 2.9900 | 670,300 |
Jan 09, 2024 | 3.0300 | 3.1700 | 2.8900 | 2.9400 | 2.9400 | 669,400 |
Jan 08, 2024 | 2.7300 | 3.3910 | 2.6710 | 3.0100 | 3.0100 | 922,900 |
Jan 05, 2024 | 2.4900 | 2.8500 | 2.4500 | 2.6700 | 2.6700 | 770,600 |
Jan 04, 2024 | 3.2800 | 3.5000 | 1.1400 | 2.4700 | 2.4700 | 4,530,100 |
Jan 03, 2024 | 2.4550 | 3.4200 | 2.4310 | 3.3700 | 3.3700 | 2,847,000 |
Jan 02, 2024 | 1.7600 | 2.1700 | 1.6600 | 2.1700 | 2.1700 | 1,275,300 |
Dec 29, 2023 | 1.6000 | 1.8300 | 1.5990 | 1.6800 | 1.6800 | 845,900 |
Dec 28, 2023 | 1.4000 | 1.5800 | 1.3600 | 1.5700 | 1.5700 | 741,600 |
Dec 27, 2023 | 1.3000 | 1.3790 | 1.2800 | 1.3500 | 1.3500 | 181,300 |
Dec 26, 2023 | 1.1700 | 1.3100 | 1.1700 | 1.2800 | 1.2800 | 186,900 |
Dec 22, 2023 | 1.1500 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 150,300 |
Dec 21, 2023 | 1.0700 | 1.1900 | 1.0500 | 1.1200 | 1.1200 | 289,500 |
Dec 20, 2023 | 1.2900 | 1.2900 | 1.0000 | 1.0300 | 1.0300 | 276,000 |
Dec 19, 2023 | 1.0500 | 1.3800 | 1.0200 | 1.2800 | 1.2800 | 998,900 |
Dec 18, 2023 | 1.0400 | 1.1700 | 0.9000 | 1.0700 | 1.0700 | 1,336,900 |
Dec 15, 2023 | 1.2400 | 1.2400 | 0.9210 | 1.1000 | 1.1000 | 10,289,300 |
Dec 14, 2023 | 0.8300 | 0.9290 | 0.7170 | 0.9000 | 0.9000 | 628,400 |
Dec 13, 2023 | 1.0700 | 1.1200 | 0.7850 | 0.7900 | 0.7900 | 703,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |