Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 1.1200 | 1.1696 | 1.1150 | 1.1291 | 1.1291 | 339,016 |
Jun 14, 2024 | 1.1900 | 1.1990 | 1.0900 | 1.1100 | 1.1100 | 4,631,600 |
Jun 13, 2024 | 1.2500 | 1.2650 | 1.1800 | 1.1900 | 1.1900 | 2,497,600 |
Jun 12, 2024 | 1.3000 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 4,144,900 |
Jun 11, 2024 | 1.2900 | 1.3000 | 1.2150 | 1.2400 | 1.2400 | 2,516,700 |
Jun 10, 2024 | 1.2000 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 4,320,300 |
Jun 07, 2024 | 1.2100 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 2,463,300 |
Jun 06, 2024 | 1.2500 | 1.2650 | 1.1900 | 1.2300 | 1.2300 | 2,705,800 |
Jun 05, 2024 | 1.2700 | 1.2700 | 1.2150 | 1.2500 | 1.2500 | 3,093,600 |
Jun 04, 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2500 | 1.2500 | 4,370,500 |
Jun 03, 2024 | 1.3810 | 1.4300 | 1.3200 | 1.3300 | 1.3300 | 2,879,300 |
May 31, 2024 | 1.3700 | 1.4200 | 1.2900 | 1.3300 | 1.3300 | 7,280,100 |
May 30, 2024 | 1.2700 | 1.4000 | 1.2600 | 1.3700 | 1.3700 | 4,797,000 |
May 29, 2024 | 1.3400 | 1.3800 | 1.2600 | 1.2700 | 1.2700 | 3,930,800 |
May 28, 2024 | 1.3300 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 3,654,600 |
May 24, 2024 | 1.2900 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 4,058,100 |
May 23, 2024 | 1.3700 | 1.3700 | 1.2500 | 1.3100 | 1.3100 | 3,306,400 |
May 22, 2024 | 1.2500 | 1.5000 | 1.2200 | 1.3600 | 1.3600 | 9,051,300 |
May 21, 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 4,645,600 |
May 20, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 1,993,600 |
May 17, 2024 | 1.3600 | 1.3800 | 1.2300 | 1.2700 | 1.2700 | 5,078,700 |
May 16, 2024 | 1.3500 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 3,635,900 |
May 15, 2024 | 1.4300 | 1.4500 | 1.2700 | 1.3300 | 1.3300 | 4,775,400 |
May 14, 2024 | 1.2900 | 1.4000 | 1.2400 | 1.3700 | 1.3700 | 12,783,700 |
May 13, 2024 | 1.2200 | 1.3450 | 1.2000 | 1.2100 | 1.2100 | 4,657,100 |
May 10, 2024 | 1.3300 | 1.3700 | 1.1600 | 1.2000 | 1.2000 | 6,737,500 |
May 09, 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 3,026,900 |
May 08, 2024 | 1.2900 | 1.4200 | 1.2700 | 1.3600 | 1.3600 | 5,737,200 |
May 07, 2024 | 1.4000 | 1.4150 | 1.2800 | 1.2900 | 1.2900 | 5,393,600 |
May 06, 2024 | 1.4500 | 1.5200 | 1.3900 | 1.4000 | 1.4000 | 7,022,700 |
May 03, 2024 | 1.6000 | 1.6700 | 1.3600 | 1.3600 | 1.3600 | 16,214,100 |
May 02, 2024 | 1.9100 | 1.9200 | 1.7800 | 1.9100 | 1.9100 | 3,097,200 |
May 01, 2024 | 1.8200 | 1.9700 | 1.8100 | 1.8500 | 1.8500 | 2,752,900 |
Apr 30, 2024 | 1.8300 | 1.9100 | 1.8250 | 1.8400 | 1.8400 | 2,683,800 |
Apr 29, 2024 | 1.8500 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 2,737,500 |
Apr 26, 2024 | 1.7200 | 1.8390 | 1.6500 | 1.8300 | 1.8300 | 3,031,200 |
Apr 25, 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 2,268,200 |
Apr 24, 2024 | 1.6800 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 2,517,000 |
Apr 23, 2024 | 1.6500 | 1.7850 | 1.6400 | 1.7000 | 1.7000 | 5,209,900 |
Apr 22, 2024 | 1.5700 | 1.6300 | 1.4600 | 1.6200 | 1.6200 | 6,128,300 |
Apr 19, 2024 | 1.5400 | 1.6000 | 1.5120 | 1.5500 | 1.5500 | 4,025,300 |
Apr 18, 2024 | 1.6200 | 1.6800 | 1.5300 | 1.5900 | 1.5900 | 3,453,500 |
Apr 17, 2024 | 1.5800 | 1.6380 | 1.5500 | 1.5800 | 1.5800 | 3,042,800 |
Apr 16, 2024 | 1.5900 | 1.6100 | 1.5250 | 1.5800 | 1.5800 | 4,943,100 |
Apr 15, 2024 | 1.7700 | 1.7700 | 1.5900 | 1.5900 | 1.5900 | 4,334,900 |
Apr 12, 2024 | 1.7800 | 1.8490 | 1.7300 | 1.7500 | 1.7500 | 3,548,200 |
Apr 11, 2024 | 1.8700 | 1.9200 | 1.7900 | 1.8200 | 1.8200 | 2,830,800 |
Apr 10, 2024 | 1.9200 | 1.9200 | 1.7900 | 1.8500 | 1.8500 | 5,555,800 |
Apr 09, 2024 | 2.0300 | 2.1200 | 1.9900 | 1.9900 | 1.9900 | 3,415,900 |
Apr 08, 2024 | 1.9600 | 2.1190 | 1.9400 | 2.0300 | 2.0300 | 2,797,300 |
Apr 05, 2024 | 1.9700 | 1.9950 | 1.9100 | 1.9300 | 1.9300 | 2,696,300 |
Apr 04, 2024 | 2.0700 | 2.2050 | 1.9900 | 2.0100 | 2.0100 | 5,880,600 |
Apr 03, 2024 | 1.9500 | 2.0350 | 1.9000 | 2.0200 | 2.0200 | 2,569,200 |
Apr 02, 2024 | 2.0400 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 3,379,500 |
Apr 01, 2024 | 2.2300 | 2.2300 | 2.0400 | 2.1100 | 2.1100 | 2,724,800 |
Mar 28, 2024 | 2.1800 | 2.2600 | 2.0950 | 2.1900 | 2.1900 | 4,112,300 |
Mar 27, 2024 | 1.9200 | 2.2000 | 1.9000 | 2.1900 | 2.1900 | 6,754,300 |
Mar 26, 2024 | 1.9900 | 2.0270 | 1.8600 | 1.8600 | 1.8600 | 3,858,500 |
Mar 25, 2024 | 2.0100 | 2.1400 | 1.9800 | 1.9900 | 1.9900 | 5,359,700 |
Mar 22, 2024 | 2.1100 | 2.1300 | 1.9720 | 1.9900 | 1.9900 | 6,001,200 |
Mar 21, 2024 | 2.0000 | 2.2700 | 1.9500 | 2.2500 | 2.2500 | 10,641,700 |
Mar 20, 2024 | 1.8100 | 2.0000 | 1.7300 | 1.9300 | 1.9300 | 7,429,200 |
Mar 19, 2024 | 1.8000 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 6,631,600 |
Mar 18, 2024 | 1.8500 | 1.8500 | 1.7300 | 1.7800 | 1.7800 | 4,712,100 |
Mar 15, 2024 | 1.7500 | 1.9000 | 1.7300 | 1.8500 | 1.8500 | 6,795,400 |
Mar 14, 2024 | 1.8900 | 1.8900 | 1.7500 | 1.7800 | 1.7800 | 6,631,400 |
Mar 13, 2024 | 2.0000 | 2.0350 | 1.8800 | 1.8900 | 1.8900 | 6,431,200 |
Mar 12, 2024 | 2.0400 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 6,107,400 |
Mar 11, 2024 | 2.1700 | 2.2790 | 1.9900 | 1.9900 | 1.9900 | 5,681,600 |
Mar 08, 2024 | 2.1100 | 2.2700 | 2.0900 | 2.1700 | 2.1700 | 6,742,300 |
Mar 07, 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1000 | 2.1000 | 7,530,800 |
Mar 06, 2024 | 2.2600 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 5,588,700 |
Mar 05, 2024 | 2.4100 | 2.4400 | 2.2100 | 2.2200 | 2.2200 | 6,932,000 |
Mar 04, 2024 | 2.5700 | 2.5700 | 2.3800 | 2.5200 | 2.5200 | 6,080,400 |
Mar 01, 2024 | 2.7000 | 2.7490 | 2.5500 | 2.5800 | 2.5800 | 5,953,700 |
Feb 29, 2024 | 2.5350 | 3.0000 | 2.5000 | 2.6800 | 2.6800 | 11,471,800 |
Feb 28, 2024 | 2.6300 | 2.8400 | 2.5800 | 2.7300 | 2.7300 | 9,046,900 |
Feb 27, 2024 | 2.7300 | 2.7700 | 2.4900 | 2.5600 | 2.5600 | 14,148,800 |
Feb 26, 2024 | 2.6500 | 2.8200 | 2.5900 | 2.6700 | 2.6700 | 5,660,600 |
Feb 23, 2024 | 2.7300 | 2.7700 | 2.5950 | 2.6700 | 2.6700 | 3,733,300 |
Feb 22, 2024 | 2.8700 | 2.8800 | 2.6350 | 2.7100 | 2.7100 | 6,641,700 |
Feb 21, 2024 | 2.8500 | 2.9200 | 2.8000 | 2.8200 | 2.8200 | 2,602,700 |
Feb 20, 2024 | 3.0600 | 3.1020 | 2.8800 | 2.9100 | 2.9100 | 4,082,600 |
Feb 16, 2024 | 3.2400 | 3.2850 | 3.1100 | 3.1300 | 3.1300 | 2,926,200 |
Feb 15, 2024 | 3.4100 | 3.4560 | 3.2400 | 3.3700 | 3.3700 | 3,481,000 |
Feb 14, 2024 | 3.1500 | 3.3450 | 3.1000 | 3.3300 | 3.3300 | 2,535,400 |
Feb 13, 2024 | 3.1500 | 3.2700 | 3.0000 | 3.0500 | 3.0500 | 3,241,800 |
Feb 12, 2024 | 3.3400 | 3.5800 | 3.3200 | 3.4500 | 3.4500 | 4,459,800 |
Feb 09, 2024 | 3.2000 | 3.3750 | 3.1800 | 3.3400 | 3.3400 | 2,763,800 |
Feb 08, 2024 | 3.0550 | 3.2100 | 3.0200 | 3.1700 | 3.1700 | 3,101,600 |
Feb 07, 2024 | 3.1600 | 3.1800 | 2.9500 | 3.0700 | 3.0700 | 2,919,100 |
Feb 06, 2024 | 2.7900 | 3.0600 | 2.7300 | 3.0500 | 3.0500 | 3,367,500 |
Feb 05, 2024 | 2.8900 | 2.8900 | 2.6900 | 2.8000 | 2.8000 | 3,577,400 |
Feb 02, 2024 | 2.9700 | 3.0200 | 2.8300 | 2.9900 | 2.9900 | 3,004,700 |
Feb 01, 2024 | 3.0700 | 3.2700 | 2.9450 | 3.0800 | 3.0800 | 4,344,100 |
Jan 31, 2024 | 3.0600 | 3.3300 | 2.9500 | 2.9600 | 2.9600 | 4,164,100 |
Jan 30, 2024 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 2,692,800 |
Jan 29, 2024 | 3.1500 | 3.3700 | 3.0200 | 3.3600 | 3.3600 | 3,329,400 |
Jan 26, 2024 | 3.2600 | 3.3510 | 3.1300 | 3.1400 | 3.1400 | 2,260,600 |
Jan 25, 2024 | 3.2000 | 3.2800 | 3.0980 | 3.2500 | 3.2500 | 2,901,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |