Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.1900 | 1.3100 | 1.1900 | 1.2900 | 1.2900 | 4,194,545 |
Apr 25, 2024 | 1.1500 | 1.2500 | 1.1100 | 1.1800 | 1.1800 | 6,855,500 |
Apr 24, 2024 | 1.2700 | 1.2900 | 1.1500 | 1.1800 | 1.1800 | 7,358,000 |
Apr 23, 2024 | 1.2100 | 1.3100 | 1.1800 | 1.2500 | 1.2500 | 6,900,700 |
Apr 22, 2024 | 1.3500 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 7,685,000 |
Apr 19, 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 6,514,000 |
Apr 18, 2024 | 1.4800 | 1.5300 | 1.2700 | 1.3200 | 1.3200 | 8,069,800 |
Apr 17, 2024 | 1.5950 | 1.6400 | 1.4000 | 1.4400 | 1.4400 | 7,220,800 |
Apr 16, 2024 | 1.5500 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 2,985,100 |
Apr 15, 2024 | 1.6700 | 1.6900 | 1.5200 | 1.5900 | 1.5900 | 6,894,800 |
Apr 12, 2024 | 1.6900 | 1.7600 | 1.6000 | 1.7100 | 1.7100 | 8,037,500 |
Apr 11, 2024 | 1.8500 | 1.8600 | 1.6600 | 1.6900 | 1.6900 | 6,795,800 |
Apr 10, 2024 | 1.7600 | 1.8200 | 1.7200 | 1.8000 | 1.8000 | 5,751,900 |
Apr 09, 2024 | 1.8700 | 1.9200 | 1.6910 | 1.7100 | 1.7100 | 10,220,100 |
Apr 08, 2024 | 2.0100 | 2.0800 | 1.8400 | 1.8800 | 1.8800 | 19,662,600 |
Apr 05, 2024 | 1.5800 | 1.9100 | 1.5500 | 1.8300 | 1.8300 | 20,607,500 |
Apr 04, 2024 | 1.5600 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 8,234,700 |
Apr 03, 2024 | 1.3700 | 1.6000 | 1.3610 | 1.5050 | 1.5050 | 10,015,000 |
Apr 02, 2024 | 1.4400 | 1.4500 | 1.3400 | 1.3800 | 1.3800 | 9,604,700 |
Apr 01, 2024 | 1.6100 | 1.6100 | 1.4300 | 1.5400 | 1.5400 | 9,286,200 |
Mar 28, 2024 | 1.7500 | 1.7600 | 1.5700 | 1.6400 | 1.6400 | 9,169,100 |
Mar 27, 2024 | 1.7300 | 1.8500 | 1.6200 | 1.7800 | 1.7800 | 10,594,800 |
Mar 26, 2024 | 1.8300 | 2.0000 | 1.5200 | 1.7300 | 1.7300 | 27,657,700 |
Mar 25, 2024 | 1.8700 | 2.1050 | 1.7200 | 1.8300 | 1.8300 | 44,074,800 |
Mar 22, 2024 | 1.4500 | 1.7100 | 1.4100 | 1.6400 | 1.6400 | 31,842,400 |
Mar 21, 2024 | 1.3200 | 1.6000 | 1.3000 | 1.3400 | 1.3400 | 29,765,600 |
Mar 20, 2024 | 1.1100 | 1.2500 | 1.1000 | 1.2400 | 1.2400 | 8,719,800 |
Mar 19, 2024 | 1.0500 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 3,377,300 |
Mar 18, 2024 | 1.0900 | 1.2200 | 1.0100 | 1.0300 | 1.0300 | 10,727,100 |
Mar 15, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0800 | 1.0800 | 3,594,400 |
Mar 14, 2024 | 1.0600 | 1.0890 | 1.0100 | 1.0200 | 1.0200 | 3,194,100 |
Mar 13, 2024 | 1.0000 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 5,556,500 |
Mar 12, 2024 | 0.9600 | 1.0100 | 0.9600 | 0.9840 | 0.9840 | 3,399,200 |
Mar 11, 2024 | 1.0000 | 1.0200 | 0.9300 | 0.9420 | 0.9420 | 3,690,700 |
Mar 08, 2024 | 1.0400 | 1.0900 | 0.9800 | 0.9880 | 0.9880 | 6,528,200 |
Mar 07, 2024 | 0.8900 | 1.0300 | 0.8710 | 1.0100 | 1.0100 | 7,808,200 |
Mar 06, 2024 | 0.8470 | 0.8780 | 0.8420 | 0.8700 | 0.8700 | 2,090,300 |
Mar 05, 2024 | 0.8800 | 0.8900 | 0.8020 | 0.8630 | 0.8630 | 4,567,900 |
Mar 04, 2024 | 0.9600 | 0.9750 | 0.8740 | 0.8800 | 0.8800 | 5,265,200 |
Mar 01, 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9600 | 0.9600 | 3,558,700 |
Feb 29, 2024 | 0.9500 | 0.9840 | 0.9000 | 0.9360 | 0.9360 | 4,753,600 |
Feb 28, 2024 | 1.0100 | 1.0200 | 0.9120 | 0.9410 | 0.9410 | 6,187,300 |
Feb 27, 2024 | 0.9230 | 1.0000 | 0.8630 | 0.9900 | 0.9900 | 9,854,700 |
Feb 26, 2024 | 0.8550 | 0.9880 | 0.8400 | 0.9000 | 0.9000 | 13,486,300 |
Feb 23, 2024 | 0.9500 | 0.9600 | 0.7430 | 0.7950 | 0.7950 | 16,819,300 |
Feb 22, 2024 | 1.0400 | 1.0400 | 0.9080 | 0.9970 | 0.9970 | 15,040,000 |
Feb 21, 2024 | 1.1500 | 1.1500 | 0.9000 | 1.0600 | 1.0600 | 26,854,000 |
Feb 20, 2024 | 1.2600 | 1.2800 | 1.0000 | 1.0400 | 1.0400 | 41,161,900 |
Feb 16, 2024 | 0.7600 | 0.9800 | 0.7600 | 0.9490 | 0.9490 | 19,842,100 |
Feb 15, 2024 | 0.7050 | 0.7550 | 0.6850 | 0.7460 | 0.7460 | 7,734,600 |
Feb 14, 2024 | 0.6100 | 0.6900 | 0.6100 | 0.6670 | 0.6670 | 5,102,200 |
Feb 13, 2024 | 0.6300 | 0.6310 | 0.5650 | 0.6100 | 0.6100 | 2,205,300 |
Feb 12, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6340 | 0.6340 | 6,490,800 |
Feb 09, 2024 | 0.5300 | 0.5420 | 0.5250 | 0.5380 | 0.5380 | 1,150,400 |
Feb 08, 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 1,484,200 |
Feb 07, 2024 | 0.5130 | 0.5310 | 0.5000 | 0.5300 | 0.5300 | 1,418,700 |
Feb 06, 2024 | 0.5200 | 0.5300 | 0.5050 | 0.5220 | 0.5220 | 1,319,300 |
Feb 05, 2024 | 0.5190 | 0.5230 | 0.4950 | 0.5040 | 0.5040 | 1,314,900 |
Feb 02, 2024 | 0.5300 | 0.5540 | 0.5070 | 0.5280 | 0.5280 | 1,161,500 |
Feb 01, 2024 | 0.5340 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 1,136,400 |
Jan 31, 2024 | 0.5540 | 0.5680 | 0.5350 | 0.5360 | 0.5360 | 1,400,000 |
Jan 30, 2024 | 0.5720 | 0.5740 | 0.5400 | 0.5510 | 0.5510 | 1,161,400 |
Jan 29, 2024 | 0.5500 | 0.5740 | 0.5330 | 0.5660 | 0.5660 | 1,371,500 |
Jan 26, 2024 | 0.5800 | 0.5800 | 0.5410 | 0.5410 | 0.5410 | 1,333,200 |
Jan 25, 2024 | 0.5500 | 0.5830 | 0.5480 | 0.5750 | 0.5750 | 1,917,600 |
Jan 24, 2024 | 0.5600 | 0.5730 | 0.5460 | 0.5460 | 0.5460 | 2,888,300 |
Jan 23, 2024 | 0.5330 | 0.5510 | 0.5200 | 0.5340 | 0.5340 | 1,343,300 |
Jan 22, 2024 | 0.5200 | 0.5550 | 0.5170 | 0.5340 | 0.5340 | 1,742,200 |
Jan 19, 2024 | 0.5100 | 0.5220 | 0.4910 | 0.5120 | 0.5120 | 1,689,400 |
Jan 18, 2024 | 0.5240 | 0.5280 | 0.5000 | 0.5170 | 0.5170 | 1,672,700 |
Jan 17, 2024 | 0.5500 | 0.5570 | 0.5200 | 0.5200 | 0.5200 | 1,806,700 |
Jan 16, 2024 | 0.5950 | 0.5980 | 0.5410 | 0.5600 | 0.5600 | 2,638,600 |
Jan 12, 2024 | 0.6140 | 0.6300 | 0.5820 | 0.5990 | 0.5990 | 1,871,000 |
Jan 11, 2024 | 0.5800 | 0.6250 | 0.5620 | 0.6150 | 0.6150 | 2,567,700 |
Jan 10, 2024 | 0.6530 | 0.6550 | 0.5700 | 0.5850 | 0.5850 | 3,345,100 |
Jan 09, 2024 | 0.6610 | 0.6610 | 0.6150 | 0.6480 | 0.6480 | 2,286,700 |
Jan 08, 2024 | 0.6780 | 0.6780 | 0.6400 | 0.6500 | 0.6500 | 2,553,200 |
Jan 05, 2024 | 0.6750 | 0.6750 | 0.6400 | 0.6690 | 0.6690 | 2,714,200 |
Jan 04, 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6530 | 0.6530 | 3,161,100 |
Jan 03, 2024 | 0.7160 | 0.7200 | 0.5600 | 0.6530 | 0.6530 | 13,525,300 |
Jan 02, 2024 | 0.5860 | 0.6790 | 0.5800 | 0.6580 | 0.6580 | 14,244,200 |
Dec 29, 2023 | 0.5950 | 0.6000 | 0.5610 | 0.5750 | 0.5750 | 5,881,100 |
Dec 28, 2023 | 0.5600 | 0.5710 | 0.5540 | 0.5650 | 0.5650 | 6,194,000 |
Dec 27, 2023 | 0.5400 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 9,482,300 |
Dec 26, 2023 | 0.4580 | 0.5500 | 0.4580 | 0.5190 | 0.5190 | 14,797,000 |
Dec 22, 2023 | 0.4000 | 0.4560 | 0.3930 | 0.4500 | 0.4500 | 5,800,800 |
Dec 21, 2023 | 0.3800 | 0.4070 | 0.3700 | 0.4060 | 0.4060 | 7,681,600 |
Dec 20, 2023 | 0.3940 | 0.3940 | 0.3750 | 0.3800 | 0.3800 | 1,416,800 |
Dec 19, 2023 | 0.3900 | 0.3980 | 0.3750 | 0.3940 | 0.3940 | 4,166,700 |
Dec 18, 2023 | 0.3730 | 0.3800 | 0.3700 | 0.3720 | 0.3720 | 1,113,600 |
Dec 15, 2023 | 0.3730 | 0.3780 | 0.3720 | 0.3780 | 0.3780 | 1,956,600 |
Dec 14, 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3740 | 0.3740 | 1,629,600 |
Dec 13, 2023 | 0.3680 | 0.3700 | 0.3600 | 0.3680 | 0.3680 | 1,674,300 |
Dec 12, 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 1,826,100 |
Dec 11, 2023 | 0.3950 | 0.3950 | 0.3750 | 0.3760 | 0.3760 | 1,458,100 |
Dec 08, 2023 | 0.3950 | 0.3950 | 0.3880 | 0.3890 | 0.3890 | 796,000 |
Dec 07, 2023 | 0.3970 | 0.3980 | 0.3860 | 0.3900 | 0.3900 | 967,100 |
Dec 06, 2023 | 0.3930 | 0.3990 | 0.3900 | 0.3980 | 0.3980 | 1,009,000 |
Dec 05, 2023 | 0.4000 | 0.4000 | 0.3860 | 0.3890 | 0.3890 | 1,017,300 |
Dec 04, 2023 | 0.3900 | 0.4000 | 0.3860 | 0.3940 | 0.3940 | 1,186,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |