Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 72,970 |
Apr 25, 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 579,458 |
Apr 24, 2024 | 1.5500 | 1.6700 | 1.5500 | 1.6300 | 1.6300 | 238,550 |
Apr 23, 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 145,475 |
Apr 22, 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 166,580 |
Apr 19, 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 314,302 |
Apr 18, 2024 | 1.6100 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 177,888 |
Apr 17, 2024 | 1.5700 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 270,210 |
Apr 16, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 242,891 |
Apr 15, 2024 | 1.6200 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 238,941 |
Apr 12, 2024 | 1.7300 | 1.7500 | 1.5800 | 1.6200 | 1.6200 | 345,382 |
Apr 11, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 328,816 |
Apr 10, 2024 | 1.5200 | 1.8100 | 1.5000 | 1.7750 | 1.7750 | 775,355 |
Apr 09, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 137,167 |
Apr 08, 2024 | 1.5500 | 1.5500 | 1.4050 | 1.5100 | 1.5100 | 389,775 |
Apr 05, 2024 | 1.5300 | 1.6100 | 1.4500 | 1.5400 | 1.5400 | 347,150 |
Apr 04, 2024 | 1.4600 | 1.5800 | 1.4500 | 1.5500 | 1.5500 | 231,497 |
Apr 03, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 96,110 |
Apr 02, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 126,444 |
Apr 01, 2024 | 1.4800 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 193,447 |
Mar 28, 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 84,556 |
Mar 27, 2024 | 1.4400 | 1.5500 | 1.4400 | 1.4700 | 1.4700 | 126,168 |
Mar 26, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 126,880 |
Mar 25, 2024 | 1.5400 | 1.5700 | 1.3800 | 1.3800 | 1.3800 | 320,973 |
Mar 22, 2024 | 1.6000 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 305,289 |
Mar 21, 2024 | 1.6600 | 1.6600 | 1.5000 | 1.5600 | 1.5600 | 86,143 |
Mar 20, 2024 | 1.4600 | 1.6600 | 1.4600 | 1.6050 | 1.6050 | 147,323 |
Mar 19, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 79,270 |
Mar 18, 2024 | 1.5600 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 41,468 |
Mar 15, 2024 | 1.5800 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 157,900 |
Mar 14, 2024 | 1.6700 | 1.6900 | 1.5500 | 1.5800 | 1.5800 | 83,670 |
Mar 13, 2024 | 1.6300 | 1.6950 | 1.6300 | 1.6700 | 1.6700 | 107,178 |
Mar 12, 2024 | 1.7600 | 1.7600 | 1.6000 | 1.6500 | 1.6500 | 110,015 |
Mar 11, 2024 | 1.7300 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 80,810 |
Mar 08, 2024 | 1.8000 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 129,971 |
Mar 07, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 233,442 |
Mar 06, 2024 | 1.7600 | 1.9100 | 1.7100 | 1.7800 | 1.7800 | 235,639 |
Mar 05, 2024 | 1.7000 | 1.8500 | 1.7000 | 1.7100 | 1.7100 | 183,598 |
Mar 04, 2024 | 1.5600 | 1.7500 | 1.4400 | 1.6900 | 1.6900 | 480,222 |
Mar 01, 2024 | 1.3700 | 1.5900 | 1.3700 | 1.5600 | 1.5600 | 450,351 |
Feb 29, 2024 | 1.2900 | 1.4200 | 1.2900 | 1.3600 | 1.3600 | 367,553 |
Feb 28, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2650 | 1.2650 | 191,820 |
Feb 27, 2024 | 1.1400 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 179,200 |
Feb 26, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 91,616 |
Feb 23, 2024 | 1.1500 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 279,377 |
Feb 22, 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 217,039 |
Feb 21, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 51,950 |
Feb 20, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 154,000 |
Feb 16, 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 75,811 |
Feb 15, 2024 | 1.2400 | 1.3200 | 1.2200 | 1.2900 | 1.2900 | 90,950 |
Feb 14, 2024 | 1.2400 | 1.3200 | 1.2000 | 1.2400 | 1.2400 | 116,062 |
Feb 13, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 88,394 |
Feb 12, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 69,256 |
Feb 09, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 43,680 |
Feb 08, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 28,600 |
Feb 07, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 70,000 |
Feb 06, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 62,237 |
Feb 05, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4350 | 1.4350 | 93,483 |
Feb 02, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 83,001 |
Feb 01, 2024 | 1.3400 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 141,150 |
Jan 31, 2024 | 1.4600 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 275,951 |
Jan 30, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 80,257 |
Jan 29, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 46,175 |
Jan 26, 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 75,060 |
Jan 25, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 102,375 |
Jan 24, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 122,940 |
Jan 23, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 121,048 |
Jan 22, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 121,453 |
Jan 19, 2024 | 1.4500 | 1.5300 | 1.4400 | 1.4400 | 1.4400 | 178,387 |
Jan 18, 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 167,301 |
Jan 17, 2024 | 1.5300 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 170,203 |
Jan 16, 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 160,665 |
Jan 15, 2024 | 1.5900 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 61,660 |
Jan 12, 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 274,716 |
Jan 11, 2024 | 1.4700 | 1.5100 | 1.4100 | 1.5000 | 1.5000 | 184,520 |
Jan 10, 2024 | 1.6200 | 1.6200 | 1.3900 | 1.4600 | 1.4600 | 384,939 |
Jan 09, 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 268,296 |
Jan 08, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 42,055 |
Jan 05, 2024 | 1.5400 | 1.6500 | 1.5100 | 1.6200 | 1.6200 | 165,943 |
Jan 04, 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 135,130 |
Jan 03, 2024 | 1.4200 | 1.5400 | 1.3900 | 1.5400 | 1.5400 | 275,308 |
Jan 02, 2024 | 1.5400 | 1.5600 | 1.4200 | 1.4200 | 1.4200 | 310,202 |
Dec 29, 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 110,673 |
Dec 28, 2023 | 1.7600 | 1.7800 | 1.5500 | 1.6000 | 1.6000 | 517,648 |
Dec 27, 2023 | 1.5800 | 1.7500 | 1.5800 | 1.7050 | 1.7050 | 813,727 |
Dec 22, 2023 | 1.3600 | 1.6000 | 1.3500 | 1.5300 | 1.5300 | 1,483,775 |
Dec 21, 2023 | 1.2500 | 1.3800 | 1.2200 | 1.3700 | 1.3700 | 901,045 |
Dec 20, 2023 | 1.2000 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 99,144 |
Dec 19, 2023 | 1.2100 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 26,960 |
Dec 18, 2023 | 1.1900 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 91,410 |
Dec 15, 2023 | 1.2800 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 115,286 |
Dec 14, 2023 | 1.2700 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 74,798 |
Dec 13, 2023 | 1.1900 | 1.2900 | 1.1400 | 1.2600 | 1.2600 | 109,232 |
Dec 12, 2023 | 1.2500 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 111,999 |
Dec 11, 2023 | 1.4100 | 1.4300 | 1.2400 | 1.2400 | 1.2400 | 180,847 |
Dec 08, 2023 | 1.3500 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 631,351 |
Dec 07, 2023 | 1.3000 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 502,535 |
Dec 06, 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 134,530 |
Dec 05, 2023 | 1.3900 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 157,553 |
Dec 04, 2023 | 1.2200 | 1.4000 | 1.2200 | 1.3900 | 1.3900 | 235,618 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |