Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.8200 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 58,800 |
May 17, 2024 | 1.6500 | 1.8200 | 1.6500 | 1.7800 | 1.7800 | 77,500 |
May 16, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 35,000 |
May 15, 2024 | 1.6000 | 1.7100 | 1.5600 | 1.6900 | 1.6900 | 34,500 |
May 14, 2024 | 1.6600 | 1.6600 | 1.5500 | 1.5900 | 1.5900 | 98,900 |
May 13, 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 23,100 |
May 10, 2024 | 1.6700 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 15,400 |
May 09, 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 64,700 |
May 08, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 52,300 |
May 07, 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 33,300 |
May 06, 2024 | 1.6000 | 1.7000 | 1.5900 | 1.6600 | 1.6600 | 53,800 |
May 03, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 7,100 |
May 02, 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 20,600 |
May 01, 2024 | 1.7000 | 1.7200 | 1.6300 | 1.6600 | 1.6600 | 62,800 |
Apr 30, 2024 | 1.6700 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 34,900 |
Apr 29, 2024 | 1.8100 | 1.8100 | 1.6700 | 1.7200 | 1.7200 | 48,000 |
Apr 26, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 112,800 |
Apr 25, 2024 | 1.7700 | 1.8400 | 1.7000 | 1.8100 | 1.8100 | 41,000 |
Apr 24, 2024 | 1.7400 | 1.8100 | 1.6400 | 1.8100 | 1.8100 | 49,100 |
Apr 23, 2024 | 1.5200 | 1.7900 | 1.5100 | 1.7500 | 1.7500 | 183,000 |
Apr 22, 2024 | 1.5100 | 1.5300 | 1.4000 | 1.5200 | 1.5200 | 103,600 |
Apr 19, 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 51,400 |
Apr 18, 2024 | 1.4900 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 52,900 |
Apr 17, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 22,300 |
Apr 16, 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4700 | 1.4700 | 63,800 |
Apr 15, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 69,500 |
Apr 12, 2024 | 1.6000 | 1.6700 | 1.5000 | 1.5500 | 1.5500 | 85,400 |
Apr 11, 2024 | 1.6000 | 1.6100 | 1.5200 | 1.5700 | 1.5700 | 107,100 |
Apr 10, 2024 | 1.5700 | 1.6400 | 1.5000 | 1.6000 | 1.6000 | 61,000 |
Apr 09, 2024 | 1.7600 | 1.8200 | 1.5700 | 1.5800 | 1.5800 | 187,500 |
Apr 08, 2024 | 1.7500 | 1.8500 | 1.7300 | 1.7600 | 1.7600 | 121,500 |
Apr 05, 2024 | 1.6500 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 79,500 |
Apr 04, 2024 | 1.7800 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 82,900 |
Apr 03, 2024 | 1.6700 | 1.8000 | 1.6500 | 1.7400 | 1.7400 | 117,100 |
Apr 02, 2024 | 1.6200 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 90,200 |
Apr 01, 2024 | 1.4900 | 1.5900 | 1.4800 | 1.5600 | 1.5600 | 83,900 |
Mar 28, 2024 | 1.4300 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 70,700 |
Mar 27, 2024 | 1.2700 | 1.4000 | 1.2700 | 1.3900 | 1.3900 | 110,100 |
Mar 26, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 35,300 |
Mar 25, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 55,200 |
Mar 22, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 43,100 |
Mar 21, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 20,500 |
Mar 20, 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 76,200 |
Mar 19, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 34,800 |
Mar 18, 2024 | 1.3100 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 75,900 |
Mar 15, 2024 | 1.2300 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 92,100 |
Mar 14, 2024 | 1.2000 | 1.3200 | 1.1500 | 1.2000 | 1.2000 | 553,100 |
Mar 13, 2024 | 1.5200 | 1.5700 | 1.4600 | 1.5300 | 1.5300 | 34,600 |
Mar 12, 2024 | 1.4700 | 1.5100 | 1.3900 | 1.4900 | 1.4900 | 25,200 |
Mar 11, 2024 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 56,400 |
Mar 08, 2024 | 1.3800 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 51,200 |
Mar 07, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 63,600 |
Mar 06, 2024 | 1.3200 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 96,000 |
Mar 05, 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 56,800 |
Mar 04, 2024 | 1.2900 | 1.5500 | 1.2900 | 1.3500 | 1.3500 | 232,000 |
Mar 01, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 93,400 |
Feb 29, 2024 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 59,400 |
Feb 28, 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 223,200 |
Feb 27, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 53,500 |
Feb 26, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 73,800 |
Feb 23, 2024 | 1.2800 | 1.3000 | 1.1900 | 1.2100 | 1.2100 | 107,600 |
Feb 22, 2024 | 1.3000 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 82,500 |
Feb 21, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 42,800 |
Feb 20, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 153,100 |
Feb 16, 2024 | 1.3500 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 74,600 |
Feb 15, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 91,900 |
Feb 14, 2024 | 1.3900 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 168,400 |
Feb 13, 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 58,000 |
Feb 12, 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 93,000 |
Feb 09, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 62,300 |
Feb 08, 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 123,300 |
Feb 07, 2024 | 1.5800 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 69,100 |
Feb 06, 2024 | 1.6400 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 78,700 |
Feb 05, 2024 | 1.7400 | 1.7500 | 1.6000 | 1.6400 | 1.6400 | 74,700 |
Feb 02, 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 61,800 |
Feb 01, 2024 | 1.8000 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 58,100 |
Jan 31, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 42,700 |
Jan 30, 2024 | 1.8600 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 57,500 |
Jan 29, 2024 | 1.8400 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 69,500 |
Jan 26, 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 48,300 |
Jan 25, 2024 | 2.0400 | 2.0500 | 1.8600 | 1.8600 | 1.8600 | 29,400 |
Jan 24, 2024 | 1.9900 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 41,800 |
Jan 23, 2024 | 1.7300 | 1.9800 | 1.6700 | 1.9600 | 1.9600 | 74,400 |
Jan 22, 2024 | 1.7000 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 23,900 |
Jan 19, 2024 | 1.6700 | 1.7000 | 1.5800 | 1.6800 | 1.6800 | 54,300 |
Jan 18, 2024 | 1.7500 | 1.7500 | 1.5900 | 1.6500 | 1.6500 | 48,100 |
Jan 17, 2024 | 1.8200 | 1.8200 | 1.7000 | 1.7100 | 1.7100 | 48,000 |
Jan 16, 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 41,900 |
Jan 15, 2024 | 1.8700 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 50,200 |
Jan 12, 2024 | 1.8600 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | 36,200 |
Jan 11, 2024 | 1.9500 | 2.0100 | 1.8400 | 1.8500 | 1.8500 | 52,500 |
Jan 10, 2024 | 1.9900 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 61,600 |
Jan 09, 2024 | 2.0500 | 2.0500 | 1.8700 | 1.9800 | 1.9800 | 41,000 |
Jan 08, 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 72,700 |
Jan 05, 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 28,300 |
Jan 04, 2024 | 2.1900 | 2.1900 | 2.0300 | 2.0300 | 2.0300 | 66,500 |
Jan 03, 2024 | 2.2500 | 2.2700 | 2.1800 | 2.1800 | 2.1800 | 37,500 |
Jan 02, 2024 | 2.2100 | 2.2900 | 2.1800 | 2.2700 | 2.2700 | 16,900 |
Dec 29, 2023 | 2.3800 | 2.4000 | 2.1700 | 2.1700 | 2.1700 | 62,700 |
Dec 28, 2023 | 2.4500 | 2.4500 | 2.3500 | 2.3800 | 2.3800 | 23,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |