Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.4100 | 1.4100 | 1.3820 | 1.3850 | 1.3850 | 21,917 |
May 02, 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 61,200 |
May 01, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 33,500 |
Apr 30, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 72,300 |
Apr 29, 2024 | 1.3900 | 1.4800 | 1.3500 | 1.4300 | 1.4300 | 112,800 |
Apr 26, 2024 | 1.2800 | 1.4000 | 1.2600 | 1.3700 | 1.3700 | 98,200 |
Apr 25, 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 172,000 |
Apr 24, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 159,400 |
Apr 23, 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 156,700 |
Apr 22, 2024 | 1.3600 | 1.3800 | 1.2700 | 1.3300 | 1.3300 | 148,400 |
Apr 19, 2024 | 1.4500 | 1.4700 | 1.3300 | 1.3600 | 1.3600 | 188,700 |
Apr 18, 2024 | 1.4000 | 1.5800 | 1.4000 | 1.4800 | 1.4800 | 458,800 |
Apr 17, 2024 | 1.4400 | 1.6800 | 1.3800 | 1.5600 | 1.5600 | 1,598,400 |
Apr 16, 2024 | 1.7400 | 2.1700 | 1.4000 | 1.5400 | 1.5400 | 61,503,900 |
Apr 15, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 48,000 |
Apr 12, 2024 | 1.3600 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 39,300 |
Apr 11, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 24,600 |
Apr 10, 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 181,600 |
Apr 09, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 45,200 |
Apr 08, 2024 | 1.4000 | 1.5400 | 1.3800 | 1.4800 | 1.4800 | 202,700 |
Apr 05, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 127,700 |
Apr 04, 2024 | 1.3900 | 1.4800 | 1.3400 | 1.3800 | 1.3800 | 686,500 |
Apr 03, 2024 | 1.4100 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 47,600 |
Apr 02, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 54,500 |
Apr 01, 2024 | 1.5300 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 112,600 |
Mar 28, 2024 | 1.4800 | 1.6300 | 1.4000 | 1.6200 | 1.6200 | 401,600 |
Mar 27, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 60,400 |
Mar 26, 2024 | 1.4200 | 1.4700 | 1.3700 | 1.4700 | 1.4700 | 66,000 |
Mar 25, 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 60,900 |
Mar 22, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 29,600 |
Mar 21, 2024 | 1.4200 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 67,400 |
Mar 20, 2024 | 1.3800 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 140,300 |
Mar 19, 2024 | 1.3500 | 1.4100 | 1.2300 | 1.3800 | 1.3800 | 309,900 |
Mar 18, 2024 | 1.6800 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 185,000 |
Mar 15, 2024 | 1.7300 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 50,700 |
Mar 14, 2024 | 1.7000 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 115,800 |
Mar 13, 2024 | 1.7500 | 1.8000 | 1.5300 | 1.6100 | 1.6100 | 137,500 |
Mar 12, 2024 | 2.0700 | 2.0700 | 1.7500 | 1.7500 | 1.7500 | 280,500 |
Mar 11, 2024 | 1.9100 | 2.1900 | 1.8300 | 2.0400 | 2.0400 | 712,800 |
Mar 08, 2024 | 1.6300 | 1.8500 | 1.6100 | 1.8300 | 1.8300 | 578,200 |
Mar 07, 2024 | 1.5800 | 1.7200 | 1.5800 | 1.6400 | 1.6400 | 132,900 |
Mar 06, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 118,600 |
Mar 05, 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | 1.6100 | 72,500 |
Mar 04, 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 191,000 |
Mar 01, 2024 | 1.6200 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 75,600 |
Feb 29, 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 82,700 |
Feb 28, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 112,300 |
Feb 27, 2024 | 1.5900 | 1.6400 | 1.4500 | 1.5500 | 1.5500 | 88,600 |
Feb 26, 2024 | 1.5400 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 102,600 |
Feb 23, 2024 | 1.6600 | 1.6700 | 1.5000 | 1.5300 | 1.5300 | 141,700 |
Feb 22, 2024 | 1.6500 | 1.8000 | 1.6300 | 1.7100 | 1.7100 | 259,300 |
Feb 21, 2024 | 1.6900 | 1.7600 | 1.5800 | 1.7500 | 1.7500 | 340,800 |
Feb 20, 2024 | 1.7100 | 2.0000 | 1.5200 | 1.7500 | 1.7500 | 8,824,000 |
Feb 16, 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 117,600 |
Feb 15, 2024 | 1.5400 | 1.6800 | 1.3600 | 1.5700 | 1.5700 | 270,800 |
Feb 14, 2024 | 1.5200 | 1.6900 | 1.4300 | 1.5300 | 1.5300 | 225,000 |
Feb 13, 2024 | 1.6700 | 1.7000 | 1.4200 | 1.4800 | 1.4800 | 1,664,000 |
Feb 12, 2024 | 1.9100 | 2.3000 | 1.5000 | 1.6700 | 1.6700 | 1,371,400 |
Feb 09, 2024 | 1.8100 | 1.8600 | 1.7500 | 1.8400 | 1.8400 | 99,100 |
Feb 08, 2024 | 1.6500 | 1.7800 | 1.5900 | 1.7800 | 1.7800 | 137,000 |
Feb 07, 2024 | 1.8000 | 1.8000 | 1.5200 | 1.7800 | 1.7800 | 126,000 |
Feb 06, 2024 | 1.6100 | 1.8000 | 1.5100 | 1.7500 | 1.7500 | 716,000 |
Feb 05, 2024 | 3.8800 | 3.8900 | 3.0300 | 3.0500 | 3.0500 | 94,700 |
Feb 02, 2024 | 4.0500 | 4.3600 | 4.0500 | 4.1800 | 4.1800 | 13,700 |
Feb 01, 2024 | 5.1400 | 5.1400 | 3.7000 | 4.3000 | 4.3000 | 171,300 |
Jan 31, 2024 | 5.1500 | 5.7000 | 5.1500 | 5.2900 | 5.2900 | 10,900 |
Jan 30, 2024 | 5.2400 | 5.8300 | 5.2000 | 5.2600 | 5.2600 | 20,000 |
Jan 29, 2024 | 5.4700 | 5.6000 | 5.4000 | 5.6000 | 5.6000 | 3,900 |
Jan 26, 2024 | 5.4500 | 5.6500 | 5.4300 | 5.6500 | 5.6500 | 3,900 |
Jan 25, 2024 | 5.7500 | 5.8300 | 5.4400 | 5.5800 | 5.5800 | 7,800 |
Jan 24, 2024 | 6.3900 | 6.6100 | 5.4700 | 5.7400 | 5.7400 | 14,900 |
Jan 23, 2024 | 6.3500 | 6.6500 | 6.3000 | 6.3600 | 6.3600 | 11,900 |
Jan 22, 2024 | 5.8000 | 6.9100 | 5.8000 | 6.5900 | 6.5900 | 15,700 |
Jan 19, 2024 | 5.7200 | 6.1000 | 5.5100 | 5.8400 | 5.8400 | 14,000 |
Jan 18, 2024 | 5.2500 | 5.9400 | 5.2500 | 5.5200 | 5.5200 | 14,800 |
Jan 17, 2024 | 5.4600 | 5.5600 | 5.0400 | 5.3000 | 5.3000 | 32,900 |
Jan 16, 2024 | 6.2100 | 6.2100 | 5.6800 | 5.6800 | 5.6800 | 17,800 |
Jan 12, 2024 | 6.5600 | 6.8000 | 6.3300 | 6.5800 | 6.5800 | 3,900 |
Jan 11, 2024 | 6.5900 | 6.5900 | 6.3000 | 6.4800 | 6.4800 | 4,400 |
Jan 10, 2024 | 6.8300 | 6.8300 | 6.6400 | 6.6400 | 6.6400 | 4,000 |
Jan 09, 2024 | 6.6100 | 7.0200 | 6.6100 | 6.8300 | 6.8300 | 6,000 |
Jan 08, 2024 | 6.5000 | 6.7500 | 6.3200 | 6.7200 | 6.7200 | 5,800 |
Jan 05, 2024 | 6.8400 | 7.0700 | 6.4400 | 6.6300 | 6.6300 | 28,600 |
Jan 04, 2024 | 8.0300 | 8.0300 | 7.1400 | 7.2000 | 7.2000 | 25,000 |
Jan 03, 2024 | 7.8200 | 8.4800 | 7.2600 | 8.0300 | 8.0300 | 44,300 |
Jan 03, 2024 | 1:40 Stock Split | |||||
Jan 02, 2024 | 10.4000 | 11.2000 | 9.2000 | 9.6000 | 9.6000 | 13,180 |
Dec 29, 2023 | 10.4000 | 11.2000 | 10.4000 | 11.2000 | 11.2000 | 11,058 |
Dec 28, 2023 | 10.0000 | 10.8000 | 9.6000 | 10.4000 | 10.4000 | 12,218 |
Dec 27, 2023 | 9.2000 | 10.0000 | 9.2000 | 9.6000 | 9.6000 | 6,505 |
Dec 26, 2023 | 10.4000 | 10.8000 | 9.2000 | 9.2000 | 9.2000 | 13,855 |
Dec 22, 2023 | 10.4000 | 11.2000 | 10.0000 | 10.8000 | 10.8000 | 10,598 |
Dec 21, 2023 | 10.0000 | 11.2000 | 10.0000 | 10.0000 | 10.0000 | 8,588 |
Dec 20, 2023 | 9.2000 | 10.0000 | 8.8000 | 9.6000 | 9.6000 | 9,910 |
Dec 19, 2023 | 7.6000 | 9.6000 | 7.6000 | 9.2000 | 9.2000 | 20,163 |
Dec 18, 2023 | 8.4000 | 8.8000 | 7.6000 | 8.8000 | 8.8000 | 4,993 |
Dec 15, 2023 | 8.4000 | 9.6000 | 8.0000 | 8.8000 | 8.8000 | 7,123 |
Dec 14, 2023 | 7.6000 | 9.2000 | 7.6000 | 8.8000 | 8.8000 | 7,475 |
Dec 13, 2023 | 8.0000 | 8.4000 | 7.6000 | 8.0000 | 8.0000 | 3,595 |
Dec 12, 2023 | 7.6000 | 8.8000 | 7.2000 | 8.4000 | 8.4000 | 21,808 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |