Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.4000 | 1.4700 | 1.3950 | 1.4600 | 1.4600 | 79,100 |
Apr 30, 2024 | 1.4500 | 1.4900 | 1.2110 | 1.4200 | 1.4200 | 217,600 |
Apr 29, 2024 | 1.4800 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 98,800 |
Apr 26, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 73,100 |
Apr 25, 2024 | 1.4700 | 1.5020 | 1.4400 | 1.4700 | 1.4700 | 44,600 |
Apr 24, 2024 | 1.4800 | 1.5140 | 1.4300 | 1.5000 | 1.5000 | 40,400 |
Apr 23, 2024 | 1.3000 | 1.5200 | 1.3000 | 1.4500 | 1.4500 | 166,600 |
Apr 22, 2024 | 1.1900 | 1.3800 | 1.1750 | 1.3200 | 1.3200 | 179,300 |
Apr 19, 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 49,500 |
Apr 18, 2024 | 1.2600 | 1.2600 | 1.1000 | 1.1500 | 1.1500 | 95,700 |
Apr 17, 2024 | 1.2000 | 1.2640 | 1.1900 | 1.2100 | 1.2100 | 59,900 |
Apr 16, 2024 | 1.1500 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 39,200 |
Apr 15, 2024 | 1.2000 | 1.2700 | 1.0500 | 1.1400 | 1.1400 | 164,600 |
Apr 12, 2024 | 1.4400 | 1.4400 | 1.1500 | 1.2300 | 1.2300 | 209,800 |
Apr 11, 2024 | 1.3100 | 1.4600 | 1.2500 | 1.4450 | 1.4450 | 192,400 |
Apr 10, 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 52,000 |
Apr 09, 2024 | 1.4200 | 1.4700 | 1.2600 | 1.2900 | 1.2900 | 174,100 |
Apr 08, 2024 | 1.3500 | 1.4700 | 1.2900 | 1.4300 | 1.4300 | 186,800 |
Apr 05, 2024 | 1.3900 | 1.4220 | 1.3200 | 1.3500 | 1.3500 | 89,900 |
Apr 04, 2024 | 1.4300 | 1.4970 | 1.3000 | 1.3800 | 1.3800 | 86,000 |
Apr 03, 2024 | 1.3500 | 1.4700 | 1.2200 | 1.4300 | 1.4300 | 319,800 |
Apr 02, 2024 | 1.5100 | 1.5100 | 1.2600 | 1.3300 | 1.3300 | 240,800 |
Apr 01, 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 110,800 |
Mar 28, 2024 | 1.4500 | 1.6600 | 1.4200 | 1.5300 | 1.5300 | 164,400 |
Mar 27, 2024 | 1.5200 | 1.6400 | 1.4800 | 1.5200 | 1.5200 | 139,800 |
Mar 26, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5150 | 1.5150 | 36,500 |
Mar 25, 2024 | 1.4900 | 1.5800 | 1.4400 | 1.4900 | 1.4900 | 104,500 |
Mar 22, 2024 | 1.4700 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 84,300 |
Mar 21, 2024 | 1.4500 | 1.4700 | 1.3450 | 1.4600 | 1.4600 | 126,600 |
Mar 20, 2024 | 1.4100 | 1.4600 | 1.3200 | 1.4000 | 1.4000 | 71,000 |
Mar 19, 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 147,300 |
Mar 18, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 57,000 |
Mar 15, 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 56,600 |
Mar 14, 2024 | 1.6200 | 1.6490 | 1.4550 | 1.5000 | 1.5000 | 79,200 |
Mar 13, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6200 | 1.6200 | 57,400 |
Mar 12, 2024 | 1.8000 | 1.8400 | 1.5800 | 1.6000 | 1.6000 | 193,500 |
Mar 11, 2024 | 1.8000 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 132,800 |
Mar 08, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 108,500 |
Mar 07, 2024 | 1.7200 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 130,400 |
Mar 06, 2024 | 1.7200 | 1.7570 | 1.6300 | 1.6800 | 1.6800 | 162,200 |
Mar 05, 2024 | 1.7500 | 1.9400 | 1.6200 | 1.6800 | 1.6800 | 230,000 |
Mar 04, 2024 | 2.0300 | 2.0300 | 1.7200 | 1.7400 | 1.7400 | 153,100 |
Mar 01, 2024 | 2.0700 | 2.0980 | 1.9850 | 1.9950 | 1.9950 | 45,600 |
Feb 29, 2024 | 2.2300 | 2.2600 | 1.9800 | 2.0300 | 2.0300 | 258,200 |
Feb 28, 2024 | 2.1500 | 2.2400 | 2.1200 | 2.2100 | 2.2100 | 59,800 |
Feb 27, 2024 | 2.0600 | 2.2600 | 2.0600 | 2.1500 | 2.1500 | 216,500 |
Feb 26, 2024 | 2.0500 | 2.1400 | 1.9900 | 2.0200 | 2.0200 | 132,100 |
Feb 23, 2024 | 2.0800 | 2.1300 | 1.9800 | 2.0300 | 2.0300 | 91,400 |
Feb 22, 2024 | 2.0200 | 2.0700 | 2.0000 | 2.0250 | 2.0250 | 156,200 |
Feb 21, 2024 | 2.4800 | 2.4800 | 1.9500 | 2.0300 | 2.0300 | 295,700 |
Feb 20, 2024 | 2.3700 | 2.5090 | 2.3500 | 2.4400 | 2.4400 | 89,500 |
Feb 16, 2024 | 2.5500 | 2.5500 | 2.1000 | 2.3500 | 2.3500 | 163,900 |
Feb 15, 2024 | 2.0500 | 2.6000 | 2.0500 | 2.5500 | 2.5500 | 196,600 |
Feb 14, 2024 | 2.0600 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 87,600 |
Feb 13, 2024 | 1.9900 | 2.0900 | 1.9670 | 2.0400 | 2.0400 | 36,300 |
Feb 12, 2024 | 2.0500 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 50,800 |
Feb 09, 2024 | 1.9400 | 2.1100 | 1.9400 | 2.0500 | 2.0500 | 79,600 |
Feb 08, 2024 | 1.8600 | 1.9700 | 1.8600 | 1.9400 | 1.9400 | 26,800 |
Feb 07, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8700 | 1.8700 | 26,100 |
Feb 06, 2024 | 1.9300 | 2.0600 | 1.8000 | 1.8600 | 1.8600 | 176,400 |
Feb 05, 2024 | 1.8600 | 1.9500 | 1.7000 | 1.9500 | 1.9500 | 314,000 |
Feb 02, 2024 | 1.9300 | 1.9900 | 1.7600 | 1.8000 | 1.8000 | 63,400 |
Feb 01, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 32,100 |
Jan 31, 2024 | 2.0500 | 2.0700 | 1.8000 | 1.8900 | 1.8900 | 111,500 |
Jan 30, 2024 | 2.2100 | 2.2100 | 1.9800 | 2.0200 | 2.0200 | 146,500 |
Jan 29, 2024 | 2.3000 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 256,000 |
Jan 26, 2024 | 2.0800 | 2.4900 | 2.0800 | 2.3800 | 2.3800 | 410,200 |
Jan 25, 2024 | 2.0800 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 61,600 |
Jan 24, 2024 | 2.2700 | 2.3500 | 2.0100 | 2.1000 | 2.1000 | 94,200 |
Jan 23, 2024 | 2.1600 | 2.2800 | 2.1300 | 2.2400 | 2.2400 | 71,300 |
Jan 22, 2024 | 2.2800 | 2.3530 | 2.1000 | 2.1600 | 2.1600 | 67,100 |
Jan 19, 2024 | 2.4600 | 2.4700 | 2.2100 | 2.3000 | 2.3000 | 190,900 |
Jan 18, 2024 | 2.0500 | 2.5400 | 2.0500 | 2.4700 | 2.4700 | 453,900 |
Jan 17, 2024 | 2.0100 | 2.0890 | 1.9900 | 2.0600 | 2.0600 | 24,600 |
Jan 16, 2024 | 2.1600 | 2.2000 | 1.9200 | 2.0100 | 2.0100 | 212,800 |
Jan 12, 2024 | 2.0800 | 2.3400 | 2.0710 | 2.1400 | 2.1400 | 93,000 |
Jan 11, 2024 | 2.3300 | 2.3500 | 2.0200 | 2.0700 | 2.0700 | 159,200 |
Jan 10, 2024 | 1.9800 | 2.3600 | 1.9800 | 2.2000 | 2.2000 | 594,000 |
Jan 09, 2024 | 1.7200 | 1.9500 | 1.7000 | 1.9500 | 1.9500 | 174,700 |
Jan 08, 2024 | 1.6030 | 1.7300 | 1.6000 | 1.7200 | 1.7200 | 44,400 |
Jan 05, 2024 | 1.6100 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 44,300 |
Jan 04, 2024 | 1.5900 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 61,900 |
Jan 03, 2024 | 1.6900 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 57,300 |
Jan 02, 2024 | 1.6800 | 1.7890 | 1.6800 | 1.6900 | 1.6900 | 100,000 |
Dec 29, 2023 | 1.7400 | 1.7850 | 1.6600 | 1.7200 | 1.7200 | 62,900 |
Dec 28, 2023 | 1.7300 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 77,600 |
Dec 27, 2023 | 1.7500 | 1.7500 | 1.6420 | 1.6900 | 1.6900 | 84,700 |
Dec 26, 2023 | 1.6700 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 124,600 |
Dec 22, 2023 | 1.6300 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 103,400 |
Dec 21, 2023 | 1.6700 | 1.7000 | 1.5600 | 1.6400 | 1.6400 | 84,000 |
Dec 20, 2023 | 1.6900 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 47,400 |
Dec 19, 2023 | 1.7000 | 1.8460 | 1.6800 | 1.6800 | 1.6800 | 68,400 |
Dec 18, 2023 | 1.7800 | 1.8500 | 1.6800 | 1.7200 | 1.7200 | 63,600 |
Dec 15, 2023 | 1.7900 | 1.8400 | 1.7440 | 1.7700 | 1.7700 | 39,500 |
Dec 14, 2023 | 1.7600 | 1.9200 | 1.7500 | 1.7900 | 1.7900 | 133,100 |
Dec 13, 2023 | 1.6000 | 1.7600 | 1.5270 | 1.7400 | 1.7400 | 95,900 |
Dec 12, 2023 | 1.6000 | 1.7000 | 1.5520 | 1.6000 | 1.6000 | 93,100 |
Dec 11, 2023 | 1.8900 | 1.9400 | 1.6000 | 1.6400 | 1.6400 | 222,100 |
Dec 08, 2023 | 1.7800 | 1.9300 | 1.7510 | 1.8700 | 1.8700 | 108,000 |
Dec 07, 2023 | 1.7700 | 1.8350 | 1.6900 | 1.8000 | 1.8000 | 131,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |