Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.4600 | 1.5900 | 1.4300 | 1.4900 | 1.4900 | 315,700 |
Apr 30, 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 258,100 |
Apr 29, 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 156,900 |
Apr 26, 2024 | 1.4700 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 151,600 |
Apr 25, 2024 | 1.5400 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 251,500 |
Apr 24, 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 225,900 |
Apr 23, 2024 | 1.5300 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 196,200 |
Apr 22, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 144,800 |
Apr 19, 2024 | 1.4400 | 1.5500 | 1.4400 | 1.5500 | 1.5500 | 291,300 |
Apr 18, 2024 | 1.5600 | 1.5600 | 1.4300 | 1.4700 | 1.4700 | 361,100 |
Apr 17, 2024 | 1.6000 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | 310,200 |
Apr 16, 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 630,800 |
Apr 15, 2024 | 1.7100 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 532,500 |
Apr 12, 2024 | 1.7600 | 1.8000 | 1.6700 | 1.6800 | 1.6800 | 414,300 |
Apr 11, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 276,400 |
Apr 10, 2024 | 1.7700 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 322,700 |
Apr 09, 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 263,100 |
Apr 08, 2024 | 1.7800 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 588,500 |
Apr 05, 2024 | 1.8600 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 240,000 |
Apr 04, 2024 | 1.8600 | 2.0200 | 1.8400 | 1.8400 | 1.8400 | 511,900 |
Apr 03, 2024 | 1.7900 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 321,000 |
Apr 02, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 543,700 |
Apr 01, 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 440,900 |
Mar 28, 2024 | 1.9200 | 2.0600 | 1.9100 | 2.0000 | 2.0000 | 399,200 |
Mar 27, 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9000 | 1.9000 | 342,500 |
Mar 26, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 280,800 |
Mar 25, 2024 | 1.8200 | 1.9900 | 1.7500 | 1.8000 | 1.8000 | 389,500 |
Mar 22, 2024 | 1.8000 | 1.8600 | 1.7300 | 1.7600 | 1.7600 | 306,600 |
Mar 21, 2024 | 1.8400 | 1.8800 | 1.7200 | 1.8100 | 1.8100 | 619,600 |
Mar 20, 2024 | 1.6900 | 1.8900 | 1.6800 | 1.8400 | 1.8400 | 546,200 |
Mar 19, 2024 | 1.7600 | 1.8200 | 1.6500 | 1.6900 | 1.6900 | 600,200 |
Mar 18, 2024 | 1.7900 | 1.8200 | 1.6800 | 1.7500 | 1.7500 | 679,000 |
Mar 15, 2024 | 1.8100 | 1.8900 | 1.6900 | 1.7700 | 1.7700 | 3,219,600 |
Mar 14, 2024 | 1.8900 | 1.9100 | 1.7200 | 1.8600 | 1.8600 | 591,300 |
Mar 13, 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 430,400 |
Mar 12, 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9400 | 1.9400 | 664,000 |
Mar 11, 2024 | 2.1000 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 1,108,600 |
Mar 08, 2024 | 2.1900 | 2.2900 | 2.1000 | 2.1200 | 2.1200 | 414,900 |
Mar 07, 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 674,800 |
Mar 06, 2024 | 2.0900 | 2.1100 | 2.0100 | 2.0200 | 2.0200 | 387,700 |
Mar 05, 2024 | 2.1100 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 316,600 |
Mar 04, 2024 | 2.2300 | 2.2600 | 2.0500 | 2.1100 | 2.1100 | 522,000 |
Mar 01, 2024 | 2.2300 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 484,700 |
Feb 29, 2024 | 2.2100 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 246,800 |
Feb 28, 2024 | 2.1900 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 190,600 |
Feb 27, 2024 | 2.0500 | 2.2900 | 2.0500 | 2.2100 | 2.2100 | 500,800 |
Feb 26, 2024 | 2.0100 | 2.0900 | 1.9500 | 2.0500 | 2.0500 | 414,900 |
Feb 23, 2024 | 2.0500 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 544,700 |
Feb 22, 2024 | 2.1100 | 2.1900 | 1.9800 | 2.0600 | 2.0600 | 726,200 |
Feb 21, 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 632,000 |
Feb 20, 2024 | 2.1400 | 2.1700 | 2.0100 | 2.0200 | 2.0200 | 639,000 |
Feb 16, 2024 | 2.2700 | 2.2900 | 2.1400 | 2.1900 | 2.1900 | 611,900 |
Feb 15, 2024 | 2.3000 | 2.3900 | 2.2300 | 2.3300 | 2.3300 | 532,200 |
Feb 14, 2024 | 2.1500 | 2.3300 | 2.1500 | 2.3200 | 2.3200 | 1,196,900 |
Feb 13, 2024 | 2.1500 | 2.2400 | 2.0900 | 2.1800 | 2.1800 | 814,700 |
Feb 12, 2024 | 2.2200 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 1,205,200 |
Feb 09, 2024 | 2.1400 | 2.3500 | 2.0800 | 2.2600 | 2.2600 | 1,709,400 |
Feb 08, 2024 | 2.5300 | 2.5300 | 2.2100 | 2.2200 | 2.2200 | 3,184,400 |
Feb 07, 2024 | 2.5300 | 2.7100 | 1.9600 | 2.6400 | 2.6400 | 66,705,200 |
Feb 06, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 286,400 |
Feb 05, 2024 | 1.3500 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 416,500 |
Feb 02, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 202,800 |
Feb 01, 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 166,200 |
Jan 31, 2024 | 1.6300 | 1.6500 | 1.4300 | 1.4500 | 1.4500 | 168,600 |
Jan 30, 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 102,800 |
Jan 29, 2024 | 1.6400 | 1.6700 | 1.5700 | 1.6400 | 1.6400 | 261,700 |
Jan 26, 2024 | 1.6000 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 193,800 |
Jan 25, 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 105,100 |
Jan 24, 2024 | 1.5800 | 1.6300 | 1.5000 | 1.5600 | 1.5600 | 763,700 |
Jan 23, 2024 | 1.5400 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 157,000 |
Jan 22, 2024 | 1.3500 | 1.5400 | 1.3400 | 1.5100 | 1.5100 | 207,500 |
Jan 19, 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 131,500 |
Jan 18, 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 127,500 |
Jan 17, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 163,800 |
Jan 16, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 185,000 |
Jan 12, 2024 | 1.4800 | 1.5100 | 1.3500 | 1.3500 | 1.3500 | 220,400 |
Jan 11, 2024 | 1.5000 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 239,800 |
Jan 10, 2024 | 1.6100 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 185,400 |
Jan 09, 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 265,800 |
Jan 08, 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 113,500 |
Jan 05, 2024 | 1.6600 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 187,500 |
Jan 04, 2024 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 131,700 |
Jan 03, 2024 | 1.7400 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 207,500 |
Jan 02, 2024 | 1.9400 | 1.9700 | 1.7900 | 1.7900 | 1.7900 | 288,000 |
Dec 29, 2023 | 1.9400 | 2.0500 | 1.8800 | 1.9400 | 1.9400 | 275,500 |
Dec 28, 2023 | 1.9600 | 2.1800 | 1.9500 | 1.9800 | 1.9800 | 637,100 |
Dec 27, 2023 | 1.9400 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 281,000 |
Dec 26, 2023 | 1.8800 | 2.0600 | 1.8600 | 1.9600 | 1.9600 | 397,800 |
Dec 22, 2023 | 1.7900 | 1.9000 | 1.7700 | 1.8700 | 1.8700 | 328,400 |
Dec 21, 2023 | 1.6700 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 261,500 |
Dec 20, 2023 | 1.6500 | 1.8500 | 1.6000 | 1.6900 | 1.6900 | 574,300 |
Dec 19, 2023 | 1.5800 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 196,900 |
Dec 18, 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 175,800 |
Dec 15, 2023 | 1.6500 | 1.6500 | 1.5400 | 1.6100 | 1.6100 | 1,352,900 |
Dec 14, 2023 | 1.5000 | 1.6800 | 1.5000 | 1.6200 | 1.6200 | 331,300 |
Dec 13, 2023 | 1.3500 | 1.5000 | 1.3000 | 1.4800 | 1.4800 | 325,400 |
Dec 12, 2023 | 1.4400 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 156,400 |
Dec 11, 2023 | 1.4800 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 150,500 |
Dec 08, 2023 | 1.4800 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 148,500 |
Dec 07, 2023 | 1.5000 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 156,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |