Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.7700 | 1.7650 | 1.7301 | 1.7500 | 1.7500 | 17,876 |
Apr 25, 2024 | 1.8700 | 1.9000 | 1.6800 | 1.7200 | 1.7200 | 250,000 |
Apr 24, 2024 | 1.9800 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 99,100 |
Apr 23, 2024 | 1.8000 | 1.9300 | 1.7500 | 1.9000 | 1.9000 | 167,600 |
Apr 22, 2024 | 1.7500 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 103,700 |
Apr 19, 2024 | 1.7300 | 1.8100 | 1.6700 | 1.7200 | 1.7200 | 94,900 |
Apr 18, 2024 | 1.8700 | 1.9000 | 1.7300 | 1.7700 | 1.7700 | 180,300 |
Apr 17, 2024 | 1.9400 | 1.9700 | 1.8100 | 1.8900 | 1.8900 | 269,900 |
Apr 16, 2024 | 1.9100 | 1.9900 | 1.8600 | 1.9500 | 1.9500 | 181,100 |
Apr 15, 2024 | 2.0100 | 2.0400 | 1.9000 | 1.9300 | 1.9300 | 208,600 |
Apr 12, 2024 | 2.0100 | 2.1000 | 1.8400 | 2.0200 | 2.0200 | 378,200 |
Apr 11, 2024 | 2.0600 | 2.1300 | 1.9400 | 1.9900 | 1.9900 | 801,200 |
Apr 10, 2024 | 2.1300 | 2.3100 | 1.9900 | 2.0200 | 2.0200 | 785,800 |
Apr 09, 2024 | 2.3100 | 2.4000 | 2.1600 | 2.1700 | 2.1700 | 497,800 |
Apr 08, 2024 | 2.1200 | 2.4900 | 2.1200 | 2.2600 | 2.2600 | 1,050,300 |
Apr 05, 2024 | 2.4000 | 2.4200 | 2.0600 | 2.1100 | 2.1100 | 1,064,700 |
Apr 04, 2024 | 2.8600 | 2.9400 | 2.4900 | 2.4900 | 2.4900 | 908,800 |
Apr 03, 2024 | 3.0100 | 3.1900 | 2.8100 | 2.9400 | 2.9400 | 1,644,900 |
Apr 02, 2024 | 2.9200 | 3.2500 | 2.8000 | 2.8600 | 2.8600 | 1,785,700 |
Apr 01, 2024 | 3.5900 | 3.8800 | 2.8300 | 3.3500 | 3.3500 | 5,642,700 |
Mar 28, 2024 | 4.2000 | 4.9800 | 3.6600 | 4.0600 | 4.0600 | 50,664,600 |
Mar 27, 2024 | 2.7000 | 4.0300 | 2.3000 | 3.3600 | 3.3600 | 170,421,100 |
Mar 26, 2024 | 1.1200 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 547,100 |
Mar 25, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 27,400 |
Mar 22, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 25,300 |
Mar 21, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 57,200 |
Mar 20, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 21,800 |
Mar 19, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 31,800 |
Mar 18, 2024 | 1.0700 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 93,100 |
Mar 15, 2024 | 1.1400 | 1.1700 | 1.0500 | 1.0500 | 1.0500 | 64,200 |
Mar 14, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 45,300 |
Mar 13, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 41,200 |
Mar 12, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 42,200 |
Mar 11, 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 45,400 |
Mar 08, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 113,600 |
Mar 07, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 64,000 |
Mar 06, 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 107,300 |
Mar 05, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 72,200 |
Mar 04, 2024 | 1.2400 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 237,800 |
Mar 01, 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 79,700 |
Feb 29, 2024 | 1.2200 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | 87,600 |
Feb 28, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 39,900 |
Feb 27, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 136,500 |
Feb 26, 2024 | 1.1800 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 1,439,100 |
Feb 23, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 18,900 |
Feb 22, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 32,800 |
Feb 21, 2024 | 1.2600 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 80,700 |
Feb 20, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 17,600 |
Feb 16, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 127,200 |
Feb 15, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 18,100 |
Feb 14, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 49,500 |
Feb 13, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 34,900 |
Feb 12, 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 71,100 |
Feb 09, 2024 | 1.1500 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 76,600 |
Feb 08, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 42,300 |
Feb 07, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 31,300 |
Feb 06, 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 27,700 |
Feb 05, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 45,700 |
Feb 02, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 29,000 |
Feb 01, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 22,800 |
Jan 31, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 64,400 |
Jan 30, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 32,100 |
Jan 29, 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 55,000 |
Jan 26, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 100,600 |
Jan 25, 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 142,100 |
Jan 24, 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 220,600 |
Jan 23, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 63,300 |
Jan 22, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 79,500 |
Jan 19, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 35,800 |
Jan 18, 2024 | 1.1000 | 1.1100 | 1.0200 | 1.0800 | 1.0800 | 107,200 |
Jan 17, 2024 | 1.1500 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 173,100 |
Jan 16, 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 142,900 |
Jan 12, 2024 | 1.2500 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 120,100 |
Jan 11, 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 69,500 |
Jan 10, 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 40,400 |
Jan 09, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 53,300 |
Jan 08, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 39,700 |
Jan 05, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 47,600 |
Jan 04, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 36,700 |
Jan 03, 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 120,100 |
Jan 02, 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 149,000 |
Dec 29, 2023 | 1.4600 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 169,200 |
Dec 28, 2023 | 1.3700 | 1.5400 | 1.3700 | 1.4200 | 1.4200 | 300,200 |
Dec 27, 2023 | 1.4200 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 100,600 |
Dec 26, 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 115,700 |
Dec 22, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 46,800 |
Dec 21, 2023 | 1.3800 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 105,300 |
Dec 20, 2023 | 1.4300 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 190,400 |
Dec 19, 2023 | 1.3100 | 1.4400 | 1.3100 | 1.4300 | 1.4300 | 320,300 |
Dec 18, 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 107,800 |
Dec 15, 2023 | 1.2900 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 136,900 |
Dec 14, 2023 | 1.2200 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 202,800 |
Dec 13, 2023 | 1.1700 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 148,400 |
Dec 12, 2023 | 1.2400 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 317,200 |
Dec 11, 2023 | 1.3400 | 1.3600 | 1.1600 | 1.2300 | 1.2300 | 417,900 |
Dec 08, 2023 | 1.4600 | 1.4600 | 1.3000 | 1.3600 | 1.3600 | 354,400 |
Dec 07, 2023 | 1.5600 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 534,900 |
Dec 06, 2023 | 1.4000 | 1.6000 | 1.3000 | 1.5400 | 1.5400 | 1,057,100 |
Dec 05, 2023 | 1.5700 | 1.6400 | 1.3000 | 1.3500 | 1.3500 | 3,108,300 |
Dec 04, 2023 | 3.1500 | 3.3000 | 2.6300 | 2.7000 | 2.7000 | 570,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |