Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 461,559 |
May 02, 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 475,500 |
May 01, 2024 | 1.4600 | 1.6100 | 1.4400 | 1.5700 | 1.5700 | 273,000 |
Apr 30, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 103,000 |
Apr 29, 2024 | 1.4700 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 82,500 |
Apr 26, 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 65,700 |
Apr 25, 2024 | 1.4200 | 1.4800 | 1.3300 | 1.4800 | 1.4800 | 468,600 |
Apr 24, 2024 | 1.5600 | 1.5900 | 1.4400 | 1.4800 | 1.4800 | 147,800 |
Apr 23, 2024 | 1.4900 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 72,100 |
Apr 22, 2024 | 1.5100 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 106,500 |
Apr 19, 2024 | 1.4700 | 1.5830 | 1.4100 | 1.4700 | 1.4700 | 232,100 |
Apr 18, 2024 | 1.6000 | 1.7900 | 1.4800 | 1.4900 | 1.4900 | 237,500 |
Apr 17, 2024 | 1.5900 | 1.6800 | 1.5000 | 1.5300 | 1.5300 | 120,100 |
Apr 16, 2024 | 1.5800 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 718,700 |
Apr 15, 2024 | 1.6200 | 1.6500 | 1.5200 | 1.5800 | 1.5800 | 127,900 |
Apr 12, 2024 | 1.6000 | 1.7500 | 1.5000 | 1.6200 | 1.6200 | 596,000 |
Apr 11, 2024 | 1.5500 | 1.7300 | 1.5110 | 1.6000 | 1.6000 | 817,500 |
Apr 10, 2024 | 1.5800 | 1.7700 | 1.5400 | 1.6000 | 1.6000 | 1,074,400 |
Apr 09, 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6700 | 1.6700 | 243,100 |
Apr 08, 2024 | 1.7100 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 976,000 |
Apr 05, 2024 | 1.7800 | 1.7850 | 1.7000 | 1.7000 | 1.7000 | 67,400 |
Apr 04, 2024 | 1.8200 | 1.9300 | 1.7100 | 1.7400 | 1.7400 | 150,900 |
Apr 03, 2024 | 1.7800 | 1.8800 | 1.7210 | 1.8500 | 1.8500 | 157,700 |
Apr 02, 2024 | 1.7800 | 1.8700 | 1.7350 | 1.8000 | 1.8000 | 132,000 |
Apr 01, 2024 | 1.9800 | 1.9800 | 1.7500 | 1.8400 | 1.8400 | 591,900 |
Mar 28, 2024 | 2.0000 | 2.0400 | 1.9510 | 1.9800 | 1.9800 | 176,700 |
Mar 27, 2024 | 2.0150 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 145,900 |
Mar 26, 2024 | 2.1200 | 2.2090 | 1.9700 | 1.9800 | 1.9800 | 137,900 |
Mar 25, 2024 | 2.1900 | 2.2400 | 2.0300 | 2.0500 | 2.0500 | 187,200 |
Mar 22, 2024 | 2.2800 | 2.2800 | 2.0800 | 2.1300 | 2.1300 | 217,900 |
Mar 21, 2024 | 2.1800 | 2.2500 | 2.1100 | 2.2400 | 2.2400 | 336,300 |
Mar 20, 2024 | 2.1200 | 2.1600 | 1.9600 | 2.1200 | 2.1200 | 741,700 |
Mar 19, 2024 | 2.2200 | 2.2800 | 2.1130 | 2.1400 | 2.1400 | 618,000 |
Mar 18, 2024 | 2.2500 | 2.2850 | 2.1200 | 2.2500 | 2.2500 | 396,300 |
Mar 15, 2024 | 1.9200 | 2.3400 | 1.9200 | 2.2900 | 2.2900 | 696,000 |
Mar 14, 2024 | 2.1600 | 2.1600 | 1.9100 | 1.9400 | 1.9400 | 351,700 |
Mar 13, 2024 | 2.2300 | 2.2360 | 2.0500 | 2.1900 | 2.1900 | 497,100 |
Mar 12, 2024 | 2.0000 | 2.1400 | 1.9900 | 2.0700 | 2.0700 | 225,800 |
Mar 11, 2024 | 1.9400 | 2.1400 | 1.9400 | 2.0000 | 2.0000 | 440,100 |
Mar 08, 2024 | 1.9800 | 2.0000 | 1.9330 | 1.9600 | 1.9600 | 189,300 |
Mar 07, 2024 | 1.9900 | 2.0000 | 1.8100 | 1.9200 | 1.9200 | 404,300 |
Mar 06, 2024 | 1.8400 | 1.9860 | 1.8400 | 1.9600 | 1.9600 | 208,800 |
Mar 05, 2024 | 1.9800 | 1.9800 | 1.7600 | 1.8300 | 1.8300 | 141,500 |
Mar 04, 2024 | 1.9200 | 2.0510 | 1.8500 | 1.9800 | 1.9800 | 284,800 |
Mar 01, 2024 | 1.8200 | 1.9440 | 1.7700 | 1.9000 | 1.9000 | 234,100 |
Feb 29, 2024 | 1.8300 | 1.8500 | 1.6800 | 1.7800 | 1.7800 | 216,000 |
Feb 28, 2024 | 1.7600 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 162,700 |
Feb 27, 2024 | 1.9400 | 1.9800 | 1.7300 | 1.7600 | 1.7600 | 3,028,500 |
Feb 26, 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 125,700 |
Feb 23, 2024 | 1.7100 | 1.8100 | 1.6700 | 1.7900 | 1.7900 | 95,700 |
Feb 22, 2024 | 1.7800 | 1.8400 | 1.6700 | 1.7000 | 1.7000 | 132,200 |
Feb 21, 2024 | 1.8300 | 1.8600 | 1.7110 | 1.8000 | 1.8000 | 150,000 |
Feb 20, 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 354,900 |
Feb 16, 2024 | 1.7600 | 1.9400 | 1.6800 | 1.8900 | 1.8900 | 423,000 |
Feb 15, 2024 | 1.6000 | 1.7600 | 1.5800 | 1.7600 | 1.7600 | 323,800 |
Feb 14, 2024 | 1.5600 | 1.6100 | 1.4600 | 1.5800 | 1.5800 | 250,000 |
Feb 13, 2024 | 1.4900 | 1.5700 | 1.4200 | 1.4600 | 1.4600 | 284,200 |
Feb 12, 2024 | 1.6000 | 1.8500 | 1.5900 | 1.6200 | 1.6200 | 664,800 |
Feb 09, 2024 | 1.4700 | 1.6200 | 1.4400 | 1.5700 | 1.5700 | 356,400 |
Feb 08, 2024 | 1.3900 | 1.5100 | 1.3200 | 1.4500 | 1.4500 | 325,500 |
Feb 07, 2024 | 1.4400 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 310,400 |
Feb 06, 2024 | 1.1900 | 1.3800 | 1.1640 | 1.3600 | 1.3600 | 678,200 |
Feb 05, 2024 | 1.2000 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 461,500 |
Feb 02, 2024 | 1.2300 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 244,800 |
Feb 01, 2024 | 1.3100 | 1.3280 | 1.2200 | 1.2500 | 1.2500 | 414,300 |
Jan 31, 2024 | 1.3900 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 267,400 |
Jan 30, 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 256,600 |
Jan 29, 2024 | 1.4100 | 1.4500 | 1.3300 | 1.4400 | 1.4400 | 383,500 |
Jan 26, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 206,700 |
Jan 25, 2024 | 1.4200 | 1.4500 | 1.3850 | 1.4500 | 1.4500 | 130,400 |
Jan 24, 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3850 | 1.3850 | 112,400 |
Jan 23, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 165,800 |
Jan 22, 2024 | 1.4900 | 1.4900 | 1.3600 | 1.4500 | 1.4500 | 1,238,700 |
Jan 19, 2024 | 1.4600 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 409,600 |
Jan 18, 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 169,300 |
Jan 17, 2024 | 1.5400 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 652,400 |
Jan 16, 2024 | 1.8000 | 1.8500 | 1.5600 | 1.5800 | 1.5800 | 276,300 |
Jan 12, 2024 | 1.8200 | 1.9250 | 1.8000 | 1.8100 | 1.8100 | 268,700 |
Jan 11, 2024 | 1.7900 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 235,700 |
Jan 10, 2024 | 1.9200 | 1.9600 | 1.7700 | 1.8200 | 1.8200 | 7,396,700 |
Jan 09, 2024 | 1.8800 | 2.0100 | 1.7400 | 1.9300 | 1.9300 | 568,800 |
Jan 08, 2024 | 1.6900 | 1.8800 | 1.6400 | 1.8100 | 1.8100 | 415,700 |
Jan 05, 2024 | 1.5500 | 1.7050 | 1.4700 | 1.6300 | 1.6300 | 448,600 |
Jan 04, 2024 | 1.4400 | 1.5950 | 1.4400 | 1.5500 | 1.5500 | 323,000 |
Jan 03, 2024 | 1.4700 | 1.5250 | 1.3900 | 1.4500 | 1.4500 | 700,400 |
Jan 02, 2024 | 1.5600 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 586,500 |
Dec 29, 2023 | 1.5000 | 1.6000 | 1.4650 | 1.5600 | 1.5600 | 335,800 |
Dec 28, 2023 | 1.5000 | 1.5550 | 1.3500 | 1.4900 | 1.4900 | 1,076,100 |
Dec 27, 2023 | 1.6200 | 1.6200 | 1.4400 | 1.5000 | 1.5000 | 437,000 |
Dec 26, 2023 | 1.6400 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 335,200 |
Dec 22, 2023 | 1.6400 | 1.7180 | 1.5800 | 1.6100 | 1.6100 | 738,500 |
Dec 21, 2023 | 1.6200 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 709,200 |
Dec 20, 2023 | 1.6000 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 251,200 |
Dec 19, 2023 | 1.5900 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 234,500 |
Dec 18, 2023 | 1.6100 | 1.6250 | 1.5300 | 1.5800 | 1.5800 | 195,400 |
Dec 15, 2023 | 1.7500 | 1.7800 | 1.5800 | 1.5900 | 1.5900 | 953,400 |
Dec 14, 2023 | 1.7000 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 1,053,500 |
Dec 13, 2023 | 1.5700 | 1.6600 | 1.5200 | 1.6300 | 1.6300 | 579,600 |
Dec 12, 2023 | 1.5800 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 154,000 |
Dec 11, 2023 | 1.7500 | 1.7700 | 1.5000 | 1.5900 | 1.5900 | 297,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |