Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.5000 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 68,934 |
Apr 30, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 83,880 |
Apr 29, 2024 | 1.4700 | 1.5650 | 1.4300 | 1.4800 | 1.4800 | 105,373 |
Apr 26, 2024 | 1.3723 | 1.4500 | 1.3200 | 1.4400 | 1.4400 | 88,908 |
Apr 25, 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3670 | 1.3670 | 72,259 |
Apr 24, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.3097 | 1.3097 | 38,842 |
Apr 23, 2024 | 1.3057 | 1.3400 | 1.2700 | 1.3099 | 1.3099 | 49,518 |
Apr 22, 2024 | 1.3520 | 1.3520 | 1.2730 | 1.3100 | 1.3100 | 56,399 |
Apr 19, 2024 | 1.3300 | 1.3558 | 1.3200 | 1.3558 | 1.3558 | 49,089 |
Apr 18, 2024 | 1.3500 | 1.3785 | 1.3300 | 1.3700 | 1.3700 | 23,379 |
Apr 17, 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3570 | 1.3570 | 22,789 |
Apr 16, 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 26,022 |
Apr 15, 2024 | 1.4360 | 1.4360 | 1.3580 | 1.3900 | 1.3900 | 50,572 |
Apr 12, 2024 | 1.5000 | 1.5300 | 1.4150 | 1.4200 | 1.4200 | 63,158 |
Apr 11, 2024 | 1.4300 | 1.5500 | 1.4257 | 1.5500 | 1.5500 | 67,824 |
Apr 10, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 36,049 |
Apr 09, 2024 | 1.6100 | 1.6100 | 1.4300 | 1.4550 | 1.4550 | 27,069 |
Apr 08, 2024 | 1.4400 | 1.5500 | 1.4200 | 1.5500 | 1.5500 | 45,639 |
Apr 05, 2024 | 1.4000 | 1.4535 | 1.3800 | 1.4250 | 1.4250 | 49,613 |
Apr 04, 2024 | 1.4657 | 1.5200 | 1.3800 | 1.3900 | 1.3900 | 65,386 |
Apr 03, 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4720 | 1.4720 | 115,411 |
Apr 02, 2024 | 1.4000 | 1.4035 | 1.3100 | 1.3800 | 1.3800 | 88,390 |
Apr 01, 2024 | 1.3700 | 1.4095 | 1.3600 | 1.3900 | 1.3900 | 115,379 |
Mar 28, 2024 | 1.3900 | 1.4200 | 1.3600 | 1.3840 | 1.3840 | 114,514 |
Mar 27, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3915 | 1.3915 | 20,209 |
Mar 26, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4150 | 1.4150 | 14,577 |
Mar 25, 2024 | 1.4142 | 1.5000 | 1.4142 | 1.4649 | 1.4649 | 61,113 |
Mar 22, 2024 | 1.3300 | 1.4200 | 1.3300 | 1.4050 | 1.4050 | 60,632 |
Mar 21, 2024 | 1.3900 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 125,308 |
Mar 20, 2024 | 1.3300 | 1.3900 | 1.2800 | 1.3700 | 1.3700 | 76,393 |
Mar 19, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 77,064 |
Mar 18, 2024 | 1.4200 | 1.4200 | 1.3215 | 1.3900 | 1.3900 | 57,139 |
Mar 15, 2024 | 1.3200 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 43,107 |
Mar 14, 2024 | 1.3000 | 1.3400 | 1.1900 | 1.3300 | 1.3300 | 51,691 |
Mar 13, 2024 | 1.4100 | 1.4650 | 1.2907 | 1.3000 | 1.3000 | 111,341 |
Mar 12, 2024 | 1.3700 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 34,199 |
Mar 11, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 64,298 |
Mar 08, 2024 | 1.5000 | 1.5000 | 1.4080 | 1.4080 | 1.4080 | 44,945 |
Mar 07, 2024 | 1.3940 | 1.5300 | 1.3700 | 1.4935 | 1.4935 | 80,974 |
Mar 06, 2024 | 1.3924 | 1.4080 | 1.3603 | 1.3700 | 1.3700 | 35,986 |
Mar 05, 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 34,269 |
Mar 04, 2024 | 1.3900 | 1.4000 | 1.3450 | 1.3700 | 1.3700 | 54,544 |
Mar 01, 2024 | 1.3300 | 1.4310 | 1.3200 | 1.3840 | 1.3840 | 62,561 |
Feb 29, 2024 | 1.3700 | 1.3850 | 1.3112 | 1.3200 | 1.3200 | 44,083 |
Feb 28, 2024 | 1.3864 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 42,052 |
Feb 27, 2024 | 1.3000 | 1.4400 | 1.2700 | 1.3800 | 1.3800 | 77,702 |
Feb 26, 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 74,953 |
Feb 23, 2024 | 1.4100 | 1.4695 | 1.3100 | 1.3400 | 1.3400 | 83,536 |
Feb 22, 2024 | 1.4475 | 1.5000 | 1.4027 | 1.4027 | 1.4027 | 52,488 |
Feb 21, 2024 | 1.3300 | 1.4800 | 1.3300 | 1.4640 | 1.4640 | 100,672 |
Feb 20, 2024 | 1.4700 | 1.4700 | 1.3200 | 1.4300 | 1.4300 | 156,386 |
Feb 16, 2024 | 1.5100 | 1.5400 | 1.4866 | 1.5050 | 1.5050 | 57,587 |
Feb 15, 2024 | 1.5500 | 1.5600 | 1.4899 | 1.5080 | 1.5080 | 14,076 |
Feb 14, 2024 | 1.5500 | 1.5800 | 1.5244 | 1.5700 | 1.5700 | 34,922 |
Feb 13, 2024 | 1.6130 | 1.6130 | 1.5200 | 1.5487 | 1.5487 | 51,085 |
Feb 12, 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 76,448 |
Feb 09, 2024 | 1.5600 | 1.6800 | 1.5600 | 1.5900 | 1.5900 | 17,928 |
Feb 08, 2024 | 1.7000 | 1.7000 | 1.5400 | 1.6000 | 1.6000 | 94,175 |
Feb 07, 2024 | 1.6300 | 1.7200 | 1.6175 | 1.7000 | 1.7000 | 75,276 |
Feb 06, 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 36,408 |
Feb 05, 2024 | 1.7119 | 1.7119 | 1.6078 | 1.6500 | 1.6500 | 131,635 |
Feb 02, 2024 | 1.6500 | 1.8000 | 1.6500 | 1.6800 | 1.6800 | 56,143 |
Feb 01, 2024 | 1.7500 | 1.9067 | 1.5900 | 1.6800 | 1.6800 | 166,590 |
Jan 31, 2024 | 1.5700 | 1.6300 | 1.5250 | 1.5600 | 1.5600 | 59,715 |
Jan 30, 2024 | 1.4600 | 1.6200 | 1.4400 | 1.5300 | 1.5300 | 102,671 |
Jan 29, 2024 | 1.4212 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 97,656 |
Jan 26, 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4353 | 1.4353 | 69,576 |
Jan 25, 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 154,579 |
Jan 24, 2024 | 1.5786 | 1.6227 | 1.4788 | 1.4800 | 1.4800 | 288,718 |
Jan 23, 2024 | 1.6370 | 1.7000 | 1.5660 | 1.6040 | 1.6040 | 96,856 |
Jan 22, 2024 | 1.9000 | 1.9200 | 1.6165 | 1.6200 | 1.6200 | 122,729 |
Jan 19, 2024 | 1.9000 | 1.9399 | 1.7900 | 1.8500 | 1.8500 | 168,171 |
Jan 18, 2024 | 1.7900 | 1.8527 | 1.7185 | 1.8500 | 1.8500 | 118,156 |
Jan 17, 2024 | 1.7396 | 1.8800 | 1.6800 | 1.8100 | 1.8100 | 246,999 |
Jan 16, 2024 | 1.5700 | 1.8350 | 1.5300 | 1.7500 | 1.7500 | 391,646 |
Jan 12, 2024 | 1.4500 | 1.5600 | 1.3700 | 1.5000 | 1.5000 | 277,767 |
Jan 11, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 55,664 |
Jan 10, 2024 | 1.2920 | 1.3900 | 1.2920 | 1.3800 | 1.3800 | 67,577 |
Jan 09, 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 84,440 |
Jan 08, 2024 | 1.2200 | 1.2600 | 1.2170 | 1.2500 | 1.2500 | 102,508 |
Jan 05, 2024 | 1.2460 | 1.2460 | 1.2300 | 1.2400 | 1.2400 | 9,754 |
Jan 04, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 24,871 |
Jan 03, 2024 | 1.1900 | 1.2099 | 1.1750 | 1.1900 | 1.1900 | 15,574 |
Jan 02, 2024 | 1.2400 | 1.2450 | 1.1926 | 1.2000 | 1.2000 | 43,961 |
Dec 29, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 32,799 |
Dec 28, 2023 | 1.2999 | 1.2999 | 1.2388 | 1.2400 | 1.2400 | 23,628 |
Dec 27, 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 91,828 |
Dec 26, 2023 | 1.2900 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 45,968 |
Dec 22, 2023 | 1.2200 | 1.3200 | 1.2200 | 1.2580 | 1.2580 | 175,026 |
Dec 21, 2023 | 1.1700 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 111,747 |
Dec 20, 2023 | 1.1764 | 1.1800 | 1.1193 | 1.1600 | 1.1600 | 53,172 |
Dec 19, 2023 | 1.1700 | 1.2300 | 1.1086 | 1.1324 | 1.1324 | 97,205 |
Dec 18, 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 39,947 |
Dec 15, 2023 | 1.1550 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 33,995 |
Dec 14, 2023 | 1.1232 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 132,984 |
Dec 13, 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 31,743 |
Dec 12, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 49,867 |
Dec 11, 2023 | 1.1600 | 1.1719 | 1.1500 | 1.1500 | 1.1500 | 23,742 |
Dec 08, 2023 | 1.0700 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 19,189 |
Dec 07, 2023 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 58,668 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |