Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.6900 | 1.8200 | 1.6100 | 1.7700 | 1.7700 | 18,225 |
May 07, 2024 | 1.6200 | 1.7400 | 1.5000 | 1.6800 | 1.6800 | 34,000 |
May 06, 2024 | 1.4800 | 1.6200 | 1.4600 | 1.5500 | 1.5500 | 26,800 |
May 03, 2024 | 1.5300 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 33,000 |
May 02, 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4650 | 1.4650 | 10,200 |
May 01, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 6,600 |
Apr 30, 2024 | 1.4800 | 1.5300 | 1.3610 | 1.5000 | 1.5000 | 9,700 |
Apr 29, 2024 | 1.3800 | 1.4800 | 1.3400 | 1.4800 | 1.4800 | 17,400 |
Apr 26, 2024 | 1.3540 | 1.4500 | 1.3000 | 1.3600 | 1.3600 | 22,700 |
Apr 25, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 14,400 |
Apr 24, 2024 | 1.2900 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 8,400 |
Apr 23, 2024 | 1.3800 | 1.4400 | 1.2700 | 1.3300 | 1.3300 | 58,000 |
Apr 22, 2024 | 1.3900 | 1.4000 | 1.3280 | 1.3700 | 1.3700 | 9,400 |
Apr 19, 2024 | 1.5000 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 22,200 |
Apr 18, 2024 | 1.2900 | 1.4790 | 1.2500 | 1.4460 | 1.4460 | 80,500 |
Apr 17, 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 15,200 |
Apr 16, 2024 | 1.2500 | 1.3100 | 1.2000 | 1.3100 | 1.3100 | 14,900 |
Apr 15, 2024 | 1.3500 | 1.3650 | 1.1600 | 1.2500 | 1.2500 | 56,200 |
Apr 12, 2024 | 1.3450 | 1.4260 | 1.2980 | 1.3810 | 1.3810 | 16,200 |
Apr 11, 2024 | 1.2700 | 1.3700 | 1.2600 | 1.3550 | 1.3550 | 24,000 |
Apr 10, 2024 | 1.2600 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 19,700 |
Apr 09, 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2480 | 1.2480 | 6,800 |
Apr 08, 2024 | 1.1790 | 1.3000 | 1.1700 | 1.2800 | 1.2800 | 17,800 |
Apr 05, 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 18,800 |
Apr 04, 2024 | 1.1400 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 82,600 |
Apr 03, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 44,600 |
Apr 02, 2024 | 1.4100 | 1.4100 | 1.0380 | 1.2050 | 1.2050 | 235,200 |
Apr 01, 2024 | 1.5000 | 1.5000 | 1.3600 | 1.4520 | 1.4520 | 180,400 |
Mar 28, 2024 | 1.3700 | 1.5600 | 1.3000 | 1.4600 | 1.4600 | 343,800 |
Mar 27, 2024 | 1.3000 | 1.4000 | 1.1800 | 1.3700 | 1.3700 | 300,200 |
Mar 26, 2024 | 1.1700 | 1.3400 | 1.1700 | 1.2600 | 1.2600 | 309,200 |
Mar 25, 2024 | 1.2500 | 1.3400 | 1.1300 | 1.1900 | 1.1900 | 382,900 |
Mar 22, 2024 | 1.2230 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 114,300 |
Mar 21, 2024 | 1.2500 | 1.2650 | 1.2200 | 1.2500 | 1.2500 | 34,700 |
Mar 20, 2024 | 1.2500 | 1.3190 | 1.2200 | 1.2500 | 1.2500 | 77,500 |
Mar 19, 2024 | 1.2000 | 1.3750 | 1.2000 | 1.2300 | 1.2300 | 36,000 |
Mar 18, 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 52,000 |
Mar 15, 2024 | 1.1900 | 1.2990 | 1.1900 | 1.2200 | 1.2200 | 24,600 |
Mar 14, 2024 | 1.2690 | 1.2700 | 1.2180 | 1.2200 | 1.2200 | 24,600 |
Mar 13, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 25,700 |
Mar 12, 2024 | 1.3310 | 1.3310 | 1.2400 | 1.2700 | 1.2700 | 10,400 |
Mar 11, 2024 | 1.2700 | 1.2800 | 1.2560 | 1.2700 | 1.2700 | 18,800 |
Mar 08, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2590 | 1.2590 | 13,100 |
Mar 07, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 77,200 |
Mar 06, 2024 | 1.2900 | 1.3420 | 1.2500 | 1.2700 | 1.2700 | 54,600 |
Mar 05, 2024 | 1.2730 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 73,800 |
Mar 04, 2024 | 1.2800 | 1.3100 | 1.2660 | 1.2800 | 1.2800 | 39,800 |
Mar 01, 2024 | 1.3300 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 44,100 |
Feb 29, 2024 | 1.3400 | 1.3850 | 1.2900 | 1.3000 | 1.3000 | 33,700 |
Feb 28, 2024 | 1.3500 | 1.4100 | 1.2780 | 1.2800 | 1.2800 | 32,200 |
Feb 27, 2024 | 1.3200 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 35,100 |
Feb 26, 2024 | 1.3300 | 1.3600 | 1.2850 | 1.3400 | 1.3400 | 5,000 |
Feb 23, 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3420 | 1.3420 | 59,000 |
Feb 22, 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 63,800 |
Feb 21, 2024 | 1.3500 | 1.4160 | 1.3500 | 1.3700 | 1.3700 | 15,900 |
Feb 20, 2024 | 1.5200 | 1.5200 | 1.3400 | 1.3500 | 1.3500 | 15,700 |
Feb 16, 2024 | 1.5100 | 1.5700 | 1.4200 | 1.4200 | 1.4200 | 36,300 |
Feb 15, 2024 | 1.5100 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 13,700 |
Feb 14, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 7,200 |
Feb 13, 2024 | 1.4530 | 1.4800 | 1.3500 | 1.4600 | 1.4600 | 18,500 |
Feb 12, 2024 | 1.5600 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 34,000 |
Feb 09, 2024 | 1.5300 | 1.5900 | 1.4600 | 1.5600 | 1.5600 | 14,000 |
Feb 08, 2024 | 1.4800 | 1.5300 | 1.4530 | 1.4850 | 1.4850 | 9,600 |
Feb 07, 2024 | 1.4500 | 1.5530 | 1.4500 | 1.4850 | 1.4850 | 3,400 |
Feb 06, 2024 | 1.5300 | 1.5800 | 1.4630 | 1.5000 | 1.5000 | 13,300 |
Feb 05, 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 11,600 |
Feb 02, 2024 | 1.5000 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 21,500 |
Feb 01, 2024 | 1.4880 | 1.4900 | 1.3630 | 1.4900 | 1.4900 | 17,800 |
Jan 31, 2024 | 1.4900 | 1.5050 | 1.4100 | 1.4700 | 1.4700 | 11,000 |
Jan 30, 2024 | 1.5400 | 1.5400 | 1.4000 | 1.4800 | 1.4800 | 2,500 |
Jan 29, 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 20,300 |
Jan 26, 2024 | 1.4500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 5,100 |
Jan 25, 2024 | 1.4700 | 1.6300 | 1.4600 | 1.4600 | 1.4600 | 22,400 |
Jan 24, 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 15,800 |
Jan 23, 2024 | 1.5700 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 12,100 |
Jan 22, 2024 | 1.7300 | 1.7300 | 1.4900 | 1.5100 | 1.5100 | 9,300 |
Jan 19, 2024 | 1.7250 | 1.7250 | 1.4800 | 1.6500 | 1.6500 | 18,800 |
Jan 18, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 11,000 |
Jan 17, 2024 | 2.0000 | 2.0000 | 1.6000 | 1.7300 | 1.7300 | 77,300 |
Jan 16, 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0650 | 2.0650 | 29,900 |
Jan 12, 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 6,400 |
Jan 11, 2024 | 2.2000 | 2.3200 | 2.1100 | 2.1450 | 2.1450 | 24,500 |
Jan 10, 2024 | 2.3700 | 2.4160 | 2.2100 | 2.2400 | 2.2400 | 5,600 |
Jan 09, 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 4,400 |
Jan 08, 2024 | 2.4180 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 21,100 |
Jan 05, 2024 | 2.5630 | 2.5630 | 2.4500 | 2.5000 | 2.5000 | 15,000 |
Jan 04, 2024 | 2.5700 | 2.6260 | 2.5000 | 2.5300 | 2.5300 | 4,900 |
Jan 03, 2024 | 2.5950 | 2.6500 | 2.4500 | 2.5700 | 2.5700 | 31,300 |
Jan 02, 2024 | 2.6100 | 2.7170 | 2.5470 | 2.6300 | 2.6300 | 18,300 |
Dec 29, 2023 | 2.6500 | 2.9500 | 2.5500 | 2.6000 | 2.6000 | 65,100 |
Dec 28, 2023 | 2.5410 | 2.6400 | 2.5200 | 2.5800 | 2.5800 | 18,000 |
Dec 27, 2023 | 2.4700 | 2.5100 | 2.4500 | 2.4850 | 2.4850 | 11,200 |
Dec 26, 2023 | 2.4900 | 2.5420 | 2.4450 | 2.4700 | 2.4700 | 13,400 |
Dec 22, 2023 | 2.5300 | 2.6890 | 2.3800 | 2.5700 | 2.5700 | 67,100 |
Dec 21, 2023 | 2.6900 | 2.7350 | 2.4820 | 2.5600 | 2.5600 | 9,500 |
Dec 20, 2023 | 2.6000 | 2.6000 | 2.4400 | 2.5850 | 2.5850 | 10,900 |
Dec 19, 2023 | 2.5750 | 2.5750 | 2.4130 | 2.5400 | 2.5400 | 11,200 |
Dec 18, 2023 | 2.5100 | 2.5500 | 2.4300 | 2.4800 | 2.4800 | 6,600 |
Dec 15, 2023 | 2.4500 | 2.6200 | 2.3500 | 2.4700 | 2.4700 | 24,100 |
Dec 14, 2023 | 2.4500 | 2.4500 | 2.2960 | 2.4500 | 2.4500 | 20,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |