Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.1800 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 46,212 |
May 16, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 65,900 |
May 15, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 115,400 |
May 14, 2024 | 1.2500 | 1.3500 | 1.2000 | 1.2600 | 1.2600 | 119,500 |
May 13, 2024 | 1.2800 | 1.3200 | 1.1000 | 1.2600 | 1.2600 | 230,700 |
May 10, 2024 | 1.2950 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 60,900 |
May 09, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 52,300 |
May 08, 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 103,200 |
May 07, 2024 | 1.3700 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 95,800 |
May 06, 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 146,500 |
May 03, 2024 | 1.4000 | 1.4500 | 1.3300 | 1.4100 | 1.4100 | 228,900 |
May 02, 2024 | 1.2700 | 1.4000 | 1.2400 | 1.3500 | 1.3500 | 366,900 |
May 01, 2024 | 1.3700 | 1.3870 | 1.2500 | 1.3400 | 1.3400 | 377,000 |
Apr 30, 2024 | 1.4300 | 1.5070 | 1.3500 | 1.4200 | 1.4200 | 3,268,700 |
Apr 29, 2024 | 1.4500 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 211,300 |
Apr 26, 2024 | 1.3700 | 1.5100 | 1.3340 | 1.4500 | 1.4500 | 308,800 |
Apr 25, 2024 | 1.3900 | 1.4600 | 1.3000 | 1.4200 | 1.4200 | 320,800 |
Apr 24, 2024 | 1.6800 | 1.7100 | 1.3600 | 1.4600 | 1.4600 | 909,700 |
Apr 23, 2024 | 2.1500 | 2.1500 | 1.6700 | 1.7300 | 1.7300 | 3,161,000 |
Apr 22, 2024 | 2.9700 | 3.2500 | 2.1000 | 2.4700 | 2.4700 | 79,683,000 |
Apr 19, 2024 | 1.1600 | 1.4000 | 1.1600 | 1.4000 | 1.4000 | 217,800 |
Apr 18, 2024 | 1.4400 | 2.1700 | 1.3000 | 1.3800 | 1.3800 | 3,284,200 |
Apr 17, 2024 | 1.4000 | 1.5500 | 1.3000 | 1.4100 | 1.4100 | 92,900 |
Apr 16, 2024 | 1.2000 | 1.4350 | 1.2000 | 1.3000 | 1.3000 | 74,300 |
Apr 15, 2024 | 1.1560 | 1.1560 | 1.1500 | 1.1500 | 1.1500 | 1,100 |
Apr 12, 2024 | 1.1900 | 1.2000 | 1.1650 | 1.2000 | 1.2000 | 18,200 |
Apr 11, 2024 | 1.2200 | 1.2200 | 1.1750 | 1.1900 | 1.1900 | 7,500 |
Apr 10, 2024 | 1.2400 | 1.2960 | 1.2090 | 1.2090 | 1.2090 | 31,600 |
Apr 09, 2024 | 1.2460 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 6,600 |
Apr 08, 2024 | 1.2790 | 1.2790 | 1.2200 | 1.2500 | 1.2500 | 1,700 |
Apr 05, 2024 | 1.2700 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 19,100 |
Apr 04, 2024 | 1.3340 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 4,900 |
Apr 03, 2024 | 1.4100 | 1.4100 | 1.3260 | 1.3260 | 1.3260 | 5,400 |
Apr 02, 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 11,600 |
Apr 01, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 11,800 |
Mar 28, 2024 | 1.3100 | 1.4100 | 1.3100 | 1.3800 | 1.3800 | 20,500 |
Mar 27, 2024 | 1.3800 | 1.4100 | 1.3430 | 1.3800 | 1.3800 | 10,600 |
Mar 26, 2024 | 1.4530 | 1.4600 | 1.3200 | 1.4100 | 1.4100 | 3,700 |
Mar 25, 2024 | 1.3900 | 1.4500 | 1.3520 | 1.4100 | 1.4100 | 9,400 |
Mar 22, 2024 | 1.3900 | 1.6000 | 1.3600 | 1.4000 | 1.4000 | 34,900 |
Mar 21, 2024 | 1.4600 | 1.6000 | 1.2400 | 1.2800 | 1.2800 | 67,600 |
Mar 20, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 4,900 |
Mar 19, 2024 | 1.6100 | 1.6100 | 1.4600 | 1.5000 | 1.5000 | 27,800 |
Mar 18, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 11,600 |
Mar 15, 2024 | 1.5900 | 1.7400 | 1.5900 | 1.6300 | 1.6300 | 8,700 |
Mar 14, 2024 | 1.6350 | 1.6850 | 1.6350 | 1.6600 | 1.6600 | 3,300 |
Mar 13, 2024 | 1.6550 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 10,800 |
Mar 12, 2024 | 1.7300 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 4,100 |
Mar 11, 2024 | 1.6000 | 1.7520 | 1.5920 | 1.6300 | 1.6300 | 12,600 |
Mar 08, 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 5,800 |
Mar 07, 2024 | 1.6600 | 1.6750 | 1.6600 | 1.6750 | 1.6750 | 3,800 |
Mar 06, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.7380 | 1.7380 | 5,600 |
Mar 05, 2024 | 1.7390 | 1.7480 | 1.6500 | 1.7400 | 1.7400 | 2,800 |
Mar 04, 2024 | 1.7800 | 1.8500 | 1.7000 | 1.7600 | 1.7600 | 13,700 |
Mar 01, 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7800 | 1.7800 | 4,700 |
Feb 29, 2024 | 1.7500 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 6,500 |
Feb 28, 2024 | 1.6900 | 1.8300 | 1.5800 | 1.7500 | 1.7500 | 10,500 |
Feb 27, 2024 | 1.6100 | 1.7200 | 1.5900 | 1.6500 | 1.6500 | 11,400 |
Feb 26, 2024 | 1.6950 | 1.6950 | 1.6150 | 1.6400 | 1.6400 | 3,900 |
Feb 23, 2024 | 1.7300 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 17,200 |
Feb 22, 2024 | 1.7500 | 1.7660 | 1.6900 | 1.7500 | 1.7500 | 6,800 |
Feb 21, 2024 | 1.8100 | 1.8300 | 1.7400 | 1.7500 | 1.7500 | 5,800 |
Feb 20, 2024 | 1.8100 | 2.0000 | 1.8000 | 1.8750 | 1.8750 | 6,200 |
Feb 16, 2024 | 1.8000 | 1.9250 | 1.8000 | 1.9250 | 1.9250 | 15,100 |
Feb 15, 2024 | 1.7830 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 5,000 |
Feb 14, 2024 | 1.7400 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 3,000 |
Feb 13, 2024 | 1.7600 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 20,800 |
Feb 12, 2024 | 1.9000 | 2.0010 | 1.8500 | 1.8600 | 1.8600 | 17,500 |
Feb 09, 2024 | 1.8700 | 2.0100 | 1.8000 | 1.8300 | 1.8300 | 16,100 |
Feb 08, 2024 | 1.9200 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 8,700 |
Feb 07, 2024 | 1.9300 | 2.0690 | 1.9200 | 1.9200 | 1.9200 | 5,000 |
Feb 06, 2024 | 1.8800 | 2.2000 | 1.8800 | 2.0520 | 2.0520 | 15,400 |
Feb 05, 2024 | 1.9500 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 3,200 |
Feb 02, 2024 | 1.8900 | 2.0200 | 1.8900 | 2.0200 | 2.0200 | 4,900 |
Feb 01, 2024 | 1.9000 | 2.1000 | 1.7400 | 1.9900 | 1.9900 | 33,600 |
Jan 31, 2024 | 1.8200 | 2.0740 | 1.8200 | 1.9800 | 1.9800 | 55,600 |
Jan 30, 2024 | 1.8600 | 2.0000 | 1.8000 | 1.9100 | 1.9100 | 17,800 |
Jan 29, 2024 | 1.7800 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 6,800 |
Jan 26, 2024 | 1.7800 | 1.8800 | 1.7700 | 1.8300 | 1.8300 | 9,000 |
Jan 25, 2024 | 1.7850 | 1.9000 | 1.7200 | 1.8100 | 1.8100 | 32,400 |
Jan 24, 2024 | 1.8900 | 1.9200 | 1.7220 | 1.8100 | 1.8100 | 22,600 |
Jan 23, 2024 | 1.8800 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 16,300 |
Jan 22, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 8,900 |
Jan 19, 2024 | 1.9100 | 2.0900 | 1.9100 | 2.0100 | 2.0100 | 49,800 |
Jan 18, 2024 | 2.1100 | 2.1500 | 1.8600 | 1.9680 | 1.9680 | 74,500 |
Jan 17, 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 47,300 |
Jan 16, 2024 | 2.1500 | 2.3400 | 2.1300 | 2.2500 | 2.2500 | 168,100 |
Jan 12, 2024 | 2.4700 | 2.7000 | 2.4100 | 2.4500 | 2.4500 | 488,800 |
Jan 11, 2024 | 2.6400 | 3.0000 | 2.4600 | 2.5300 | 2.5300 | 19,143,900 |
Jan 10, 2024 | 2.2500 | 2.3400 | 1.9000 | 2.0000 | 2.0000 | 16,300 |
Jan 09, 2024 | 2.4900 | 2.5300 | 2.2100 | 2.3100 | 2.3100 | 13,200 |
Jan 08, 2024 | 2.2800 | 2.4250 | 2.2800 | 2.3840 | 2.3840 | 6,900 |
Jan 05, 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 2,200 |
Jan 04, 2024 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 1,500 |
Jan 03, 2024 | 2.4600 | 2.4680 | 2.3500 | 2.4680 | 2.4680 | 3,300 |
Jan 02, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4250 | 2.4250 | 2,500 |
Dec 29, 2023 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 200 |
Dec 28, 2023 | 2.3900 | 2.4900 | 2.3800 | 2.3800 | 2.3800 | 8,800 |
Dec 27, 2023 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 1,000 |
Dec 26, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |