Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6400 | 1.6400 | 339,427 |
May 02, 2024 | 1.5500 | 1.6300 | 1.5100 | 1.5600 | 1.5600 | 313,100 |
May 01, 2024 | 1.4600 | 1.6000 | 1.3800 | 1.5300 | 1.5300 | 954,100 |
Apr 30, 2024 | 1.4900 | 1.5800 | 1.3900 | 1.4200 | 1.4200 | 573,300 |
Apr 29, 2024 | 1.4900 | 1.5300 | 1.3800 | 1.4800 | 1.4800 | 596,700 |
Apr 26, 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 295,800 |
Apr 25, 2024 | 1.5300 | 1.5430 | 1.4000 | 1.4300 | 1.4300 | 382,400 |
Apr 24, 2024 | 1.6100 | 1.6500 | 1.4700 | 1.5000 | 1.5000 | 471,200 |
Apr 23, 2024 | 1.7100 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 330,900 |
Apr 22, 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7200 | 1.7200 | 331,200 |
Apr 19, 2024 | 1.7900 | 1.8200 | 1.5600 | 1.8000 | 1.8000 | 515,600 |
Apr 18, 2024 | 1.8900 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 178,000 |
Apr 17, 2024 | 1.8700 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 295,300 |
Apr 16, 2024 | 1.8900 | 1.9600 | 1.7500 | 1.8400 | 1.8400 | 690,000 |
Apr 15, 2024 | 2.0700 | 2.0800 | 1.8900 | 1.9150 | 1.9150 | 857,100 |
Apr 12, 2024 | 2.0800 | 2.1400 | 2.0300 | 2.1000 | 2.1000 | 257,600 |
Apr 11, 2024 | 2.0500 | 2.1100 | 1.9300 | 2.0800 | 2.0800 | 720,000 |
Apr 10, 2024 | 2.0800 | 2.1650 | 1.9750 | 2.0100 | 2.0100 | 1,289,500 |
Apr 09, 2024 | 2.1200 | 2.2200 | 2.0500 | 2.1900 | 2.1900 | 396,400 |
Apr 08, 2024 | 2.2000 | 2.3100 | 2.0000 | 2.1200 | 2.1200 | 749,700 |
Apr 05, 2024 | 2.3400 | 2.3600 | 2.1700 | 2.1900 | 2.1900 | 531,700 |
Apr 04, 2024 | 2.4500 | 2.5200 | 2.2760 | 2.3500 | 2.3500 | 466,600 |
Apr 03, 2024 | 2.4900 | 2.6000 | 2.3600 | 2.4000 | 2.4000 | 449,700 |
Apr 02, 2024 | 2.7200 | 2.7400 | 2.4600 | 2.5000 | 2.5000 | 559,000 |
Apr 01, 2024 | 2.8300 | 3.1500 | 2.7500 | 2.7500 | 2.7500 | 1,458,300 |
Mar 28, 2024 | 2.4200 | 2.9700 | 2.4000 | 2.8900 | 2.8900 | 962,800 |
Mar 27, 2024 | 2.4200 | 2.4800 | 2.2600 | 2.4300 | 2.4300 | 705,200 |
Mar 26, 2024 | 2.5200 | 2.6100 | 2.3500 | 2.3900 | 2.3900 | 622,400 |
Mar 25, 2024 | 2.6700 | 2.6700 | 2.5000 | 2.5300 | 2.5300 | 480,200 |
Mar 22, 2024 | 2.5500 | 2.7100 | 2.4500 | 2.5500 | 2.5500 | 707,200 |
Mar 21, 2024 | 2.7900 | 2.8680 | 2.5700 | 2.7300 | 2.7300 | 967,700 |
Mar 20, 2024 | 2.7900 | 2.9900 | 2.7200 | 2.7800 | 2.7800 | 1,457,000 |
Mar 19, 2024 | 2.5600 | 2.9600 | 2.5000 | 2.5700 | 2.5700 | 1,578,700 |
Mar 18, 2024 | 1.9600 | 3.2400 | 1.9600 | 2.5600 | 2.5600 | 13,812,000 |
Mar 15, 2024 | 2.8200 | 2.9000 | 1.9000 | 1.9100 | 1.9100 | 3,632,900 |
Mar 14, 2024 | 4.6400 | 5.0090 | 2.8000 | 2.9000 | 2.9000 | 6,278,100 |
Mar 13, 2024 | 5.8300 | 6.0000 | 5.7100 | 5.8800 | 5.8800 | 41,700 |
Mar 12, 2024 | 5.9700 | 6.2100 | 5.8500 | 5.8550 | 5.8550 | 68,100 |
Mar 11, 2024 | 6.6000 | 6.6500 | 5.9000 | 5.9350 | 5.9350 | 158,500 |
Mar 08, 2024 | 6.7800 | 6.7800 | 6.5100 | 6.5600 | 6.5600 | 46,300 |
Mar 07, 2024 | 6.4900 | 6.7100 | 6.2950 | 6.6800 | 6.6800 | 118,100 |
Mar 06, 2024 | 6.3300 | 6.7200 | 6.2300 | 6.4000 | 6.4000 | 214,200 |
Mar 05, 2024 | 6.3500 | 6.5000 | 6.0500 | 6.2000 | 6.2000 | 137,300 |
Mar 04, 2024 | 7.6800 | 7.6800 | 6.0650 | 6.1500 | 6.1500 | 238,900 |
Mar 01, 2024 | 6.0800 | 6.3300 | 6.0800 | 6.1500 | 6.1500 | 76,100 |
Feb 29, 2024 | 6.5000 | 6.5000 | 6.0900 | 6.2000 | 6.2000 | 43,600 |
Feb 28, 2024 | 6.3300 | 6.5670 | 6.3300 | 6.3500 | 6.3500 | 15,300 |
Feb 27, 2024 | 6.4000 | 6.5200 | 6.2250 | 6.4300 | 6.4300 | 35,900 |
Feb 26, 2024 | 6.4900 | 6.5000 | 6.2000 | 6.3900 | 6.3900 | 37,000 |
Feb 23, 2024 | 6.4700 | 6.5000 | 6.3200 | 6.4600 | 6.4600 | 52,100 |
Feb 22, 2024 | 6.5400 | 6.6700 | 6.3000 | 6.4200 | 6.4200 | 22,900 |
Feb 21, 2024 | 6.8300 | 6.8500 | 6.5300 | 6.5800 | 6.5800 | 40,000 |
Feb 20, 2024 | 7.0600 | 7.2600 | 6.5300 | 6.7600 | 6.7600 | 88,100 |
Feb 16, 2024 | 6.6900 | 6.9260 | 6.5500 | 6.6000 | 6.6000 | 42,600 |
Feb 15, 2024 | 6.5100 | 6.7000 | 6.2920 | 6.7000 | 6.7000 | 34,600 |
Feb 14, 2024 | 6.1300 | 6.7500 | 6.1300 | 6.4800 | 6.4800 | 78,700 |
Feb 13, 2024 | 6.4300 | 6.6360 | 5.9350 | 6.0000 | 6.0000 | 137,700 |
Feb 12, 2024 | 6.6100 | 6.9000 | 6.5650 | 6.6500 | 6.6500 | 71,400 |
Feb 09, 2024 | 6.1300 | 6.7800 | 5.8700 | 6.6100 | 6.6100 | 38,200 |
Feb 08, 2024 | 6.0800 | 6.1920 | 5.9400 | 6.0900 | 6.0900 | 18,800 |
Feb 07, 2024 | 5.7700 | 6.2150 | 5.7700 | 5.9800 | 5.9800 | 29,100 |
Feb 06, 2024 | 5.4800 | 5.9430 | 5.4800 | 5.7000 | 5.7000 | 15,500 |
Feb 05, 2024 | 5.5200 | 5.7000 | 5.4310 | 5.5200 | 5.5200 | 41,700 |
Feb 02, 2024 | 5.6200 | 6.0000 | 5.2400 | 5.6500 | 5.6500 | 33,700 |
Feb 01, 2024 | 5.9800 | 6.0100 | 5.5700 | 5.7450 | 5.7450 | 69,800 |
Jan 31, 2024 | 6.7000 | 6.7300 | 5.7900 | 5.8700 | 5.8700 | 34,200 |
Jan 30, 2024 | 6.4400 | 6.8600 | 6.4010 | 6.6600 | 6.6600 | 48,700 |
Jan 29, 2024 | 6.2100 | 6.5200 | 6.1000 | 6.4500 | 6.4500 | 40,300 |
Jan 26, 2024 | 6.2700 | 6.4800 | 6.1300 | 6.1600 | 6.1600 | 25,100 |
Jan 25, 2024 | 6.1600 | 6.2700 | 5.9800 | 6.2000 | 6.2000 | 23,900 |
Jan 24, 2024 | 6.0100 | 6.1100 | 5.8600 | 6.0200 | 6.0200 | 24,800 |
Jan 23, 2024 | 6.1800 | 6.1800 | 5.7600 | 5.8600 | 5.8600 | 14,800 |
Jan 22, 2024 | 6.0000 | 6.4350 | 5.9100 | 6.0200 | 6.0200 | 23,600 |
Jan 19, 2024 | 5.8400 | 5.9340 | 5.6000 | 5.9100 | 5.9100 | 182,900 |
Jan 18, 2024 | 5.7600 | 5.9100 | 5.7320 | 5.8100 | 5.8100 | 37,600 |
Jan 17, 2024 | 5.7700 | 5.8940 | 5.5600 | 5.7700 | 5.7700 | 43,100 |
Jan 16, 2024 | 6.5900 | 6.7200 | 5.7300 | 5.7600 | 5.7600 | 75,200 |
Jan 12, 2024 | 6.3200 | 6.7200 | 6.1000 | 6.6000 | 6.6000 | 25,200 |
Jan 11, 2024 | 6.4600 | 6.6400 | 6.1300 | 6.2300 | 6.2300 | 58,000 |
Jan 10, 2024 | 6.7000 | 6.7800 | 6.4500 | 6.4900 | 6.4900 | 26,600 |
Jan 09, 2024 | 6.5600 | 6.7400 | 6.5310 | 6.7100 | 6.7100 | 27,800 |
Jan 08, 2024 | 6.5500 | 6.8700 | 6.4300 | 6.7100 | 6.7100 | 29,700 |
Jan 05, 2024 | 6.7500 | 6.7600 | 6.3700 | 6.5200 | 6.5200 | 55,400 |
Jan 04, 2024 | 6.7200 | 6.8200 | 6.3400 | 6.7700 | 6.7700 | 57,100 |
Jan 03, 2024 | 7.3500 | 7.4500 | 6.3500 | 6.5600 | 6.5600 | 59,700 |
Jan 02, 2024 | 7.4000 | 7.5650 | 7.2800 | 7.3200 | 7.3200 | 58,200 |
Dec 29, 2023 | 7.8800 | 7.8800 | 7.3310 | 7.3500 | 7.3500 | 41,900 |
Dec 28, 2023 | 7.4600 | 7.9200 | 7.4110 | 7.8000 | 7.8000 | 79,300 |
Dec 27, 2023 | 7.4000 | 7.7950 | 7.2100 | 7.4000 | 7.4000 | 85,200 |
Dec 26, 2023 | 7.1100 | 7.5000 | 6.8720 | 7.4800 | 7.4800 | 53,600 |
Dec 22, 2023 | 7.0700 | 7.0800 | 6.8900 | 7.0000 | 7.0000 | 84,300 |
Dec 21, 2023 | 6.8300 | 7.2500 | 6.6100 | 6.9800 | 6.9800 | 52,400 |
Dec 20, 2023 | 7.8000 | 8.0700 | 6.6500 | 6.7000 | 6.7000 | 140,700 |
Dec 19, 2023 | 8.0200 | 8.0200 | 7.6700 | 7.7800 | 7.7800 | 53,100 |
Dec 18, 2023 | 7.9600 | 8.0100 | 7.7700 | 7.9300 | 7.9300 | 23,800 |
Dec 15, 2023 | 7.8300 | 8.4100 | 7.8300 | 8.0000 | 8.0000 | 292,300 |
Dec 14, 2023 | 7.0200 | 7.7450 | 6.8000 | 7.7300 | 7.7300 | 55,100 |
Dec 13, 2023 | 6.5200 | 6.8100 | 6.4800 | 6.8100 | 6.8100 | 86,200 |
Dec 12, 2023 | 7.4300 | 7.4300 | 6.5100 | 6.5300 | 6.5300 | 60,400 |
Dec 11, 2023 | 7.4000 | 7.5300 | 6.8150 | 7.0300 | 7.0300 | 100,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |