Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.2600 | 1.2600 | 1.1650 | 1.1800 | 1.1800 | 53,434 |
May 07, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 79,600 |
May 06, 2024 | 1.1700 | 1.2800 | 1.1500 | 1.2600 | 1.2600 | 141,800 |
May 03, 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1400 | 1.1400 | 110,100 |
May 02, 2024 | 1.0000 | 1.1100 | 0.9860 | 1.0300 | 1.0300 | 102,200 |
May 01, 2024 | 1.0100 | 1.0600 | 0.9870 | 0.9930 | 0.9930 | 49,900 |
Apr 30, 2024 | 1.0300 | 1.0550 | 0.9870 | 1.0200 | 1.0200 | 42,100 |
Apr 29, 2024 | 1.0000 | 1.0300 | 0.9760 | 1.0100 | 1.0100 | 53,000 |
Apr 26, 2024 | 0.9800 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 43,700 |
Apr 25, 2024 | 0.9660 | 1.0200 | 0.9600 | 0.9950 | 0.9950 | 51,300 |
Apr 24, 2024 | 1.0400 | 1.1100 | 0.9540 | 0.9960 | 0.9960 | 133,100 |
Apr 23, 2024 | 0.9740 | 1.1000 | 0.9500 | 1.0600 | 1.0600 | 150,200 |
Apr 22, 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9700 | 0.9700 | 63,300 |
Apr 19, 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 36,900 |
Apr 18, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 44,300 |
Apr 17, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 55,400 |
Apr 16, 2024 | 1.0800 | 1.0800 | 0.9740 | 1.0100 | 1.0100 | 119,400 |
Apr 15, 2024 | 1.1400 | 1.1800 | 1.0100 | 1.0400 | 1.0400 | 113,300 |
Apr 12, 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 55,900 |
Apr 11, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 73,700 |
Apr 10, 2024 | 1.2400 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 60,500 |
Apr 09, 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 32,800 |
Apr 08, 2024 | 1.2800 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 56,200 |
Apr 05, 2024 | 1.2800 | 1.2950 | 1.1600 | 1.2300 | 1.2300 | 127,300 |
Apr 04, 2024 | 1.3100 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 81,800 |
Apr 03, 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 70,900 |
Apr 02, 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 135,700 |
Apr 01, 2024 | 1.2300 | 1.3800 | 1.2000 | 1.3300 | 1.3300 | 198,700 |
Mar 28, 2024 | 1.2500 | 1.2950 | 1.2000 | 1.2500 | 1.2500 | 174,400 |
Mar 27, 2024 | 1.3300 | 1.4000 | 1.1500 | 1.2700 | 1.2700 | 731,600 |
Mar 26, 2024 | 1.6600 | 1.7200 | 1.5010 | 1.5700 | 1.5700 | 568,500 |
Mar 25, 2024 | 1.5600 | 1.7700 | 1.3800 | 1.7300 | 1.7300 | 480,000 |
Mar 22, 2024 | 1.7800 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 484,200 |
Mar 21, 2024 | 1.4000 | 2.1400 | 1.3300 | 1.6900 | 1.6900 | 2,869,400 |
Mar 20, 2024 | 1.0500 | 1.6600 | 1.0500 | 1.4900 | 1.4900 | 6,166,700 |
Mar 19, 2024 | 1.2600 | 1.2700 | 1.0400 | 1.0500 | 1.0500 | 489,700 |
Mar 18, 2024 | 1.4200 | 1.4600 | 1.1700 | 1.2500 | 1.2500 | 1,102,900 |
Mar 15, 2024 | 1.1700 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 129,900 |
Mar 14, 2024 | 1.1300 | 1.2900 | 1.0900 | 1.1700 | 1.1700 | 244,200 |
Mar 13, 2024 | 1.2300 | 1.2500 | 1.0500 | 1.0800 | 1.0800 | 128,300 |
Mar 12, 2024 | 1.3000 | 1.3700 | 1.1600 | 1.1700 | 1.1700 | 115,400 |
Mar 11, 2024 | 1.4900 | 1.4900 | 1.3100 | 1.3200 | 1.3200 | 101,300 |
Mar 08, 2024 | 1.4600 | 1.5500 | 1.4500 | 1.4600 | 1.4600 | 50,200 |
Mar 07, 2024 | 1.7000 | 1.7000 | 1.4100 | 1.4900 | 1.4900 | 93,400 |
Mar 06, 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 77,100 |
Mar 05, 2024 | 1.8700 | 1.8700 | 1.6200 | 1.6600 | 1.6600 | 147,500 |
Mar 04, 2024 | 1.6500 | 1.8700 | 1.6000 | 1.8500 | 1.8500 | 136,600 |
Mar 01, 2024 | 1.5800 | 1.6700 | 1.5200 | 1.5900 | 1.5900 | 74,200 |
Feb 29, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 40,500 |
Feb 28, 2024 | 1.5400 | 1.5640 | 1.4500 | 1.5600 | 1.5600 | 67,100 |
Feb 27, 2024 | 1.6400 | 1.8200 | 1.5200 | 1.5400 | 1.5400 | 163,800 |
Feb 26, 2024 | 1.3700 | 1.6500 | 1.3700 | 1.6500 | 1.6500 | 202,300 |
Feb 23, 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 91,800 |
Feb 22, 2024 | 1.3200 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 80,500 |
Feb 21, 2024 | 1.2800 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 51,600 |
Feb 20, 2024 | 1.3000 | 1.3040 | 1.2240 | 1.2900 | 1.2900 | 90,200 |
Feb 16, 2024 | 1.3200 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 191,200 |
Feb 15, 2024 | 1.2700 | 1.4900 | 1.2700 | 1.3000 | 1.3000 | 350,100 |
Feb 14, 2024 | 1.2700 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 50,500 |
Feb 13, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 57,600 |
Feb 12, 2024 | 1.3000 | 1.3390 | 1.2300 | 1.2900 | 1.2900 | 65,900 |
Feb 09, 2024 | 1.3000 | 1.3140 | 1.2400 | 1.3000 | 1.3000 | 55,300 |
Feb 08, 2024 | 1.3800 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 119,000 |
Feb 07, 2024 | 1.2300 | 1.3500 | 1.1500 | 1.2900 | 1.2900 | 230,300 |
Feb 06, 2024 | 1.2300 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 42,700 |
Feb 05, 2024 | 1.3100 | 1.3250 | 1.1300 | 1.2000 | 1.2000 | 51,000 |
Feb 02, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 35,900 |
Feb 01, 2024 | 1.2700 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 25,400 |
Jan 31, 2024 | 1.3000 | 1.3450 | 1.2500 | 1.2800 | 1.2800 | 20,700 |
Jan 30, 2024 | 1.4000 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 77,200 |
Jan 29, 2024 | 1.3200 | 1.4480 | 1.2940 | 1.4000 | 1.4000 | 72,300 |
Jan 26, 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 26,000 |
Jan 25, 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 31,200 |
Jan 24, 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 43,700 |
Jan 23, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 43,100 |
Jan 22, 2024 | 1.2800 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 128,900 |
Jan 19, 2024 | 1.3400 | 1.3400 | 1.1700 | 1.2200 | 1.2200 | 87,500 |
Jan 18, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 69,100 |
Jan 17, 2024 | 1.7700 | 1.7900 | 1.3700 | 1.3800 | 1.3800 | 241,700 |
Jan 16, 2024 | 1.9400 | 1.9700 | 1.7600 | 1.8200 | 1.8200 | 101,300 |
Jan 12, 2024 | 1.8500 | 1.9900 | 1.8100 | 1.9700 | 1.9700 | 254,200 |
Jan 11, 2024 | 1.6300 | 2.0000 | 1.5610 | 1.9100 | 1.9100 | 380,100 |
Jan 10, 2024 | 1.7700 | 1.7700 | 1.5100 | 1.5550 | 1.5550 | 293,000 |
Jan 09, 2024 | 1.7500 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 51,300 |
Jan 08, 2024 | 1.7500 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 103,700 |
Jan 05, 2024 | 1.8200 | 1.9390 | 1.7100 | 1.7400 | 1.7400 | 181,100 |
Jan 04, 2024 | 1.9900 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 99,300 |
Jan 03, 2024 | 2.0700 | 2.2300 | 1.9900 | 2.0200 | 2.0200 | 163,000 |
Jan 02, 2024 | 2.1300 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 176,900 |
Dec 29, 2023 | 2.3900 | 2.5500 | 2.2500 | 2.2900 | 2.2900 | 285,200 |
Dec 28, 2023 | 2.4500 | 2.5500 | 2.1000 | 2.5500 | 2.5500 | 635,600 |
Dec 27, 2023 | 2.9300 | 4.0800 | 2.5670 | 2.6500 | 2.6500 | 6,346,300 |
Dec 27, 2023 | 1:30 Stock Split | |||||
Dec 26, 2023 | 2.1000 | 2.2500 | 1.9800 | 2.2200 | 2.2200 | 393,363 |
Dec 22, 2023 | 1.7100 | 2.1000 | 1.5600 | 2.0100 | 2.0100 | 165,493 |
Dec 21, 2023 | 1.9800 | 2.0400 | 1.8600 | 2.0400 | 2.0400 | 98,397 |
Dec 20, 2023 | 1.8600 | 2.0400 | 1.6800 | 2.0100 | 2.0100 | 392,163 |
Dec 19, 2023 | 2.4000 | 2.5200 | 1.8300 | 2.1000 | 2.1000 | 317,237 |
Dec 18, 2023 | 3.0600 | 3.1200 | 2.9400 | 3.0300 | 3.0300 | 52,753 |
Dec 15, 2023 | 3.3000 | 3.3300 | 3.0300 | 3.0600 | 3.0600 | 66,077 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |