Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.2800 | 1.3499 | 1.1500 | 1.1600 | 1.1600 | 221,487 |
Apr 29, 2024 | 1.3800 | 1.4500 | 1.2800 | 1.3200 | 1.3200 | 135,500 |
Apr 26, 2024 | 1.3700 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 131,400 |
Apr 25, 2024 | 1.3000 | 1.4500 | 1.1600 | 1.3900 | 1.3900 | 188,300 |
Apr 24, 2024 | 1.4000 | 1.4800 | 1.2800 | 1.3400 | 1.3400 | 376,000 |
Apr 23, 2024 | 1.5900 | 1.7200 | 1.4400 | 1.5100 | 1.5100 | 877,000 |
Apr 22, 2024 | 1.1900 | 1.5800 | 1.1700 | 1.5700 | 1.5700 | 691,200 |
Apr 19, 2024 | 1.1700 | 1.2400 | 1.1100 | 1.1900 | 1.1900 | 263,000 |
Apr 18, 2024 | 1.0300 | 1.2600 | 0.9800 | 1.1100 | 1.1100 | 270,700 |
Apr 17, 2024 | 1.0100 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 74,100 |
Apr 16, 2024 | 0.9400 | 1.0300 | 0.8500 | 1.0300 | 1.0300 | 237,400 |
Apr 15, 2024 | 1.0400 | 1.0600 | 0.9300 | 0.9700 | 0.9700 | 284,700 |
Apr 12, 2024 | 1.0900 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 216,500 |
Apr 11, 2024 | 1.1100 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 237,400 |
Apr 10, 2024 | 1.1600 | 1.2500 | 1.1000 | 1.1100 | 1.1100 | 296,900 |
Apr 09, 2024 | 1.2200 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 385,200 |
Apr 08, 2024 | 1.3300 | 1.3300 | 1.2200 | 1.2700 | 1.2700 | 113,900 |
Apr 05, 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 98,500 |
Apr 04, 2024 | 1.3100 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 227,600 |
Apr 03, 2024 | 1.2200 | 1.3400 | 1.2000 | 1.3000 | 1.3000 | 216,600 |
Apr 02, 2024 | 1.3100 | 1.3500 | 1.1600 | 1.2300 | 1.2300 | 809,900 |
Apr 01, 2024 | 1.5300 | 1.5500 | 1.2500 | 1.3900 | 1.3900 | 262,500 |
Mar 28, 2024 | 1.4400 | 1.5500 | 1.3200 | 1.5300 | 1.5300 | 634,300 |
Mar 27, 2024 | 1.5100 | 1.5400 | 1.3900 | 1.4300 | 1.4300 | 297,100 |
Mar 26, 2024 | 1.7000 | 1.7000 | 1.4700 | 1.5100 | 1.5100 | 326,100 |
Mar 25, 2024 | 1.4400 | 1.5900 | 1.4400 | 1.5800 | 1.5800 | 320,500 |
Mar 22, 2024 | 1.5300 | 1.5300 | 1.4100 | 1.4400 | 1.4400 | 252,800 |
Mar 21, 2024 | 1.6200 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 251,500 |
Mar 20, 2024 | 1.4600 | 1.6800 | 1.4300 | 1.6100 | 1.6100 | 723,900 |
Mar 19, 2024 | 1.3600 | 1.5400 | 1.3100 | 1.5000 | 1.5000 | 454,900 |
Mar 18, 2024 | 1.3700 | 1.4700 | 1.3000 | 1.4000 | 1.4000 | 289,400 |
Mar 15, 2024 | 1.2700 | 1.4100 | 1.2300 | 1.4100 | 1.4100 | 320,200 |
Mar 14, 2024 | 1.4100 | 1.4300 | 1.2300 | 1.2600 | 1.2600 | 487,700 |
Mar 13, 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4100 | 1.4100 | 320,800 |
Mar 12, 2024 | 1.5400 | 1.6100 | 1.3700 | 1.3900 | 1.3900 | 418,600 |
Mar 11, 2024 | 1.9900 | 2.0100 | 1.5100 | 1.5800 | 1.5800 | 1,321,400 |
Mar 08, 2024 | 1.4500 | 1.7000 | 1.4400 | 1.6900 | 1.6900 | 842,300 |
Mar 07, 2024 | 1.2800 | 1.4300 | 1.2500 | 1.4200 | 1.4200 | 409,600 |
Mar 06, 2024 | 1.3700 | 1.3700 | 1.1400 | 1.2500 | 1.2500 | 736,800 |
Mar 05, 2024 | 1.4700 | 1.5100 | 1.2500 | 1.2800 | 1.2800 | 796,400 |
Mar 04, 2024 | 1.7000 | 1.7000 | 1.4600 | 1.5000 | 1.5000 | 799,700 |
Mar 01, 2024 | 1.5800 | 1.7300 | 1.4500 | 1.6700 | 1.6700 | 532,400 |
Feb 29, 2024 | 1.8800 | 1.9100 | 1.5600 | 1.5700 | 1.5700 | 825,900 |
Feb 28, 2024 | 2.0000 | 2.0700 | 1.8100 | 1.8300 | 1.8300 | 734,200 |
Feb 27, 2024 | 2.1000 | 2.1700 | 1.8600 | 1.9600 | 1.9600 | 784,900 |
Feb 26, 2024 | 1.6100 | 1.9700 | 1.6000 | 1.9200 | 1.9200 | 927,300 |
Feb 23, 2024 | 1.6700 | 1.7000 | 1.5600 | 1.6000 | 1.6000 | 384,900 |
Feb 22, 2024 | 1.7700 | 1.8600 | 1.6900 | 1.6900 | 1.6900 | 486,000 |
Feb 21, 2024 | 1.7000 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 406,600 |
Feb 20, 2024 | 1.8700 | 1.9700 | 1.6700 | 1.7300 | 1.7300 | 685,600 |
Feb 16, 2024 | 1.6400 | 2.0700 | 1.5900 | 1.7900 | 1.7900 | 1,817,800 |
Feb 15, 2024 | 2.0700 | 2.0700 | 1.5500 | 1.5700 | 1.5700 | 1,814,100 |
Feb 14, 2024 | 2.4700 | 2.5100 | 2.0200 | 2.0600 | 2.0600 | 1,163,800 |
Feb 13, 2024 | 2.2200 | 2.3500 | 2.1200 | 2.1600 | 2.1600 | 768,400 |
Feb 12, 2024 | 2.6900 | 2.9300 | 2.3500 | 2.5600 | 2.5600 | 1,591,100 |
Feb 09, 2024 | 2.9500 | 2.9600 | 2.6300 | 2.7300 | 2.7300 | 1,292,200 |
Feb 08, 2024 | 2.6100 | 2.8700 | 2.5200 | 2.6600 | 2.6600 | 961,700 |
Feb 07, 2024 | 2.2800 | 2.4300 | 2.1800 | 2.4300 | 2.4300 | 247,800 |
Feb 06, 2024 | 2.0800 | 2.2600 | 2.0600 | 2.2600 | 2.2600 | 119,800 |
Feb 05, 2024 | 2.2600 | 2.2900 | 2.1000 | 2.1000 | 2.1000 | 165,400 |
Feb 02, 2024 | 2.0900 | 2.3100 | 2.0900 | 2.3000 | 2.3000 | 328,900 |
Feb 01, 2024 | 2.2100 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 334,400 |
Jan 31, 2024 | 2.2800 | 2.4700 | 2.2000 | 2.2100 | 2.2100 | 250,800 |
Jan 30, 2024 | 2.5000 | 2.6200 | 2.3000 | 2.3400 | 2.3400 | 420,400 |
Jan 29, 2024 | 2.4500 | 2.6300 | 2.2100 | 2.4700 | 2.4700 | 1,037,700 |
Jan 26, 2024 | 2.1200 | 2.6700 | 2.1100 | 2.4300 | 2.4300 | 1,054,600 |
Jan 25, 2024 | 2.0900 | 2.1800 | 1.9000 | 2.0300 | 2.0300 | 436,200 |
Jan 24, 2024 | 2.2000 | 2.4300 | 2.1000 | 2.1100 | 2.1100 | 348,400 |
Jan 23, 2024 | 2.0700 | 2.2200 | 2.0100 | 2.1800 | 2.1800 | 290,100 |
Jan 22, 2024 | 2.2200 | 2.4000 | 2.0200 | 2.2000 | 2.2000 | 917,300 |
Jan 19, 2024 | 2.2000 | 2.3600 | 1.9600 | 2.3300 | 2.3300 | 962,900 |
Jan 18, 2024 | 2.4000 | 2.6300 | 2.2500 | 2.2500 | 2.2500 | 649,300 |
Jan 17, 2024 | 2.4100 | 2.5400 | 2.2100 | 2.4300 | 2.4300 | 617,800 |
Jan 16, 2024 | 2.7700 | 2.7800 | 2.2700 | 2.5000 | 2.5000 | 875,200 |
Jan 12, 2024 | 3.0900 | 3.0900 | 2.4900 | 2.6000 | 2.6000 | 2,094,400 |
Jan 11, 2024 | 3.9200 | 4.4000 | 2.9500 | 3.0700 | 3.0700 | 2,666,500 |
Jan 10, 2024 | 3.4600 | 3.9700 | 3.3600 | 3.5200 | 3.5200 | 1,559,500 |
Jan 09, 2024 | 3.7700 | 4.0500 | 3.4500 | 3.6400 | 3.6400 | 971,300 |
Jan 08, 2024 | 3.2200 | 3.9900 | 3.0400 | 3.7700 | 3.7700 | 2,398,600 |
Jan 05, 2024 | 3.3500 | 3.3500 | 2.9900 | 3.2400 | 3.2400 | 875,800 |
Jan 04, 2024 | 3.0000 | 3.6200 | 2.9400 | 3.3500 | 3.3500 | 1,163,200 |
Jan 03, 2024 | 2.7100 | 3.1900 | 2.5000 | 2.9300 | 2.9300 | 1,310,700 |
Jan 02, 2024 | 3.5300 | 3.9000 | 2.9800 | 3.0300 | 3.0300 | 1,498,400 |
Dec 29, 2023 | 3.7100 | 3.9900 | 2.3300 | 3.2000 | 3.2000 | 3,484,500 |
Dec 28, 2023 | 4.0000 | 4.1000 | 3.4100 | 3.6000 | 3.6000 | 3,050,700 |
Dec 27, 2023 | 2.9800 | 4.3600 | 2.8500 | 4.3100 | 4.3100 | 4,596,200 |
Dec 26, 2023 | 2.4500 | 2.9900 | 2.3200 | 2.9500 | 2.9500 | 2,408,000 |
Dec 22, 2023 | 1.9000 | 2.3200 | 1.8500 | 2.3100 | 2.3100 | 1,766,500 |
Dec 21, 2023 | 2.0100 | 2.1700 | 1.6900 | 1.9800 | 1.9800 | 1,841,700 |
Dec 20, 2023 | 1.5500 | 2.1400 | 1.5400 | 1.8500 | 1.8500 | 1,564,000 |
Dec 19, 2023 | 1.2700 | 1.4900 | 1.2200 | 1.4600 | 1.4600 | 867,600 |
Dec 18, 2023 | 1.2700 | 1.2900 | 1.1200 | 1.2400 | 1.2400 | 559,900 |
Dec 15, 2023 | 1.1400 | 1.1900 | 1.0900 | 1.1800 | 1.1800 | 381,500 |
Dec 14, 2023 | 1.2300 | 1.2300 | 1.1100 | 1.1200 | 1.1200 | 674,200 |
Dec 13, 2023 | 1.1400 | 1.2400 | 1.1100 | 1.2000 | 1.2000 | 720,700 |
Dec 12, 2023 | 1.1100 | 1.3100 | 1.0400 | 1.1500 | 1.1500 | 558,400 |
Dec 11, 2023 | 1.0700 | 1.1300 | 0.9600 | 1.0400 | 1.0400 | 526,800 |
Dec 08, 2023 | 1.0800 | 1.2900 | 1.0600 | 1.2000 | 1.2000 | 835,700 |
Dec 07, 2023 | 1.1400 | 1.2300 | 1.0300 | 1.0700 | 1.0700 | 524,100 |
Dec 06, 2023 | 1.5100 | 1.5100 | 1.1300 | 1.1300 | 1.1300 | 609,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |