Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 88,721,800 |
May 17, 2024 | 1.5900 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 113,867,600 |
May 16, 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 67,778,500 |
May 15, 2024 | 1.5700 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 128,071,300 |
May 14, 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 138,221,200 |
May 13, 2024 | 1.5500 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 123,549,300 |
May 10, 2024 | 1.7400 | 1.7500 | 1.5300 | 1.5400 | 1.5400 | 253,493,500 |
May 09, 2024 | 1.6000 | 1.7000 | 1.5600 | 1.6700 | 1.6700 | 163,342,600 |
May 08, 2024 | 1.5700 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 80,038,700 |
May 07, 2024 | 1.5800 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 83,097,400 |
May 06, 2024 | 1.5800 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 97,166,300 |
May 03, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 173,467,500 |
May 02, 2024 | 1.4000 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 129,948,300 |
Apr 30, 2024 | 1.4300 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 104,966,200 |
Apr 29, 2024 | 1.4300 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 103,369,800 |
Apr 26, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 85,778,700 |
Apr 25, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 99,446,200 |
Apr 24, 2024 | 1.4300 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 137,981,500 |
Apr 23, 2024 | 1.5200 | 1.5300 | 1.4200 | 1.4400 | 1.4400 | 137,434,400 |
Apr 22, 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 111,511,900 |
Apr 19, 2024 | 1.5000 | 1.6000 | 1.4900 | 1.5400 | 1.5400 | 122,592,500 |
Apr 18, 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 96,774,200 |
Apr 17, 2024 | 1.5600 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 126,754,400 |
Apr 16, 2024 | 1.4900 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 239,224,400 |
Apr 15, 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 183,451,500 |
Apr 12, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 88,067,200 |
Apr 11, 2024 | 1.7600 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 98,893,300 |
Apr 10, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 88,086,400 |
Apr 09, 2024 | 1.7900 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 68,888,000 |
Apr 08, 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7800 | 1.7800 | 102,330,100 |
Apr 05, 2024 | 1.7600 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 92,525,800 |
Apr 04, 2024 | 1.7100 | 1.8400 | 1.7000 | 1.7700 | 1.7700 | 159,213,300 |
Apr 03, 2024 | 1.7300 | 1.7400 | 1.6400 | 1.6900 | 1.6900 | 160,701,300 |
Apr 02, 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 69,627,100 |
Apr 01, 2024 | 1.8100 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 47,538,300 |
Mar 28, 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 104,345,800 |
Mar 27, 2024 | 1.7800 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 142,728,200 |
Mar 26, 2024 | 1.9000 | 1.9100 | 1.7800 | 1.7800 | 1.7800 | 160,231,400 |
Mar 25, 2024 | 1.9200 | 1.9400 | 1.8500 | 1.9100 | 1.9100 | 155,243,700 |
Mar 22, 2024 | 1.9600 | 1.9700 | 1.8100 | 1.9200 | 1.9200 | 213,620,000 |
Mar 21, 2024 | 2.0400 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 126,942,100 |
Mar 20, 2024 | 2.0000 | 2.0800 | 1.9500 | 2.0500 | 2.0500 | 210,469,500 |
Mar 19, 2024 | 2.1600 | 2.2000 | 1.9500 | 1.9700 | 1.9700 | 387,883,400 |
Mar 18, 2024 | 1.9900 | 2.1100 | 1.9800 | 2.1000 | 2.1000 | 211,776,700 |
Mar 15, 2024 | 2.0200 | 2.0200 | 1.9400 | 1.9600 | 1.9600 | 141,970,700 |
Mar 14, 2024 | 2.0500 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 80,190,100 |
Mar 13, 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0300 | 2.0300 | 80,568,800 |
Mar 12, 2024 | 2.0300 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 81,336,000 |
Mar 11, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 58,152,200 |
Mar 08, 2024 | 2.0200 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 56,359,400 |
Mar 07, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 54,282,500 |
Mar 06, 2024 | 2.1500 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 121,198,000 |
Mar 05, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1200 | 2.1200 | 82,624,400 |
Mar 04, 2024 | 2.2100 | 2.2400 | 2.1000 | 2.1300 | 2.1300 | 109,096,500 |
Mar 01, 2024 | 2.1500 | 2.2500 | 2.1300 | 2.2200 | 2.2200 | 112,428,900 |
Feb 29, 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 75,685,900 |
Feb 28, 2024 | 2.1800 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 88,949,300 |
Feb 27, 2024 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 108,806,000 |
Feb 26, 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1100 | 2.1100 | 95,434,800 |
Feb 23, 2024 | 2.1100 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 108,999,500 |
Feb 22, 2024 | 1.9900 | 2.1100 | 1.9800 | 2.1100 | 2.1100 | 224,640,000 |
Feb 21, 2024 | 2.0200 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 305,065,600 |
Feb 20, 2024 | 2.0500 | 2.1200 | 2.0100 | 2.0200 | 2.0200 | 171,174,000 |
Feb 19, 2024 | 2.0300 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 76,165,900 |
Feb 16, 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0400 | 2.0400 | 109,874,700 |
Feb 15, 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0600 | 2.0600 | 191,224,400 |
Feb 14, 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 94,878,900 |
Feb 09, 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0800 | 2.0800 | 164,832,500 |
Feb 08, 2024 | 2.0500 | 2.1000 | 1.9700 | 2.0700 | 2.0700 | 154,722,500 |
Feb 07, 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 119,827,500 |
Feb 06, 2024 | 1.9700 | 2.0600 | 1.9600 | 2.0500 | 2.0500 | 122,777,800 |
Feb 05, 2024 | 1.9600 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 128,676,900 |
Feb 02, 2024 | 2.0600 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 131,497,100 |
Feb 01, 2024 | 2.1100 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 119,634,700 |
Jan 31, 2024 | 1.8706 | 2.0297 | 1.8613 | 1.9642 | 1.9642 | 211,186,540 |
Jan 30, 2024 | 1.9268 | 1.9922 | 1.8519 | 1.8519 | 1.8519 | 154,198,333 |
Jan 29, 2024 | 2.0951 | 2.1325 | 1.9361 | 1.9361 | 1.9361 | 241,676,638 |
Jan 26, 2024 | 1.9548 | 1.9642 | 1.8894 | 1.9455 | 1.9455 | 144,326,453 |
Jan 25, 2024 | 1.8145 | 1.9642 | 1.7958 | 1.9361 | 1.9361 | 185,229,634 |
Jan 24, 2024 | 1.8519 | 1.8894 | 1.7771 | 1.7958 | 1.7958 | 142,919,666 |
Jan 23, 2024 | 1.8426 | 1.8800 | 1.8052 | 1.8145 | 1.8145 | 120,078,581 |
Jan 22, 2024 | 1.9174 | 1.9268 | 1.8052 | 1.8239 | 1.8239 | 154,186,038 |
Jan 19, 2024 | 1.8894 | 1.9268 | 1.8145 | 1.8987 | 1.8987 | 199,911,829 |
Jan 18, 2024 | 2.0390 | 2.0671 | 1.8613 | 1.8706 | 1.8706 | 262,424,222 |
Jan 17, 2024 | 2.0297 | 2.0671 | 1.9829 | 2.0109 | 2.0109 | 127,303,142 |
Jan 16, 2024 | 2.0858 | 2.0951 | 1.9735 | 2.0390 | 2.0390 | 280,018,031 |
Jan 15, 2024 | 2.1419 | 2.1512 | 2.0671 | 2.1325 | 2.1325 | 120,617,753 |
Jan 12, 2024 | 2.0390 | 2.1980 | 2.0390 | 2.1138 | 2.1138 | 246,517,958 |
Jan 11, 2024 | 2.0484 | 2.1419 | 2.0016 | 2.0390 | 2.0390 | 181,933,127 |
Jan 10, 2024 | 2.0203 | 2.0577 | 1.9642 | 2.0390 | 2.0390 | 137,473,315 |
Jan 09, 2024 | 1.9268 | 2.0577 | 1.9081 | 2.0016 | 2.0016 | 176,909,730 |
Jan 08, 2024 | 1.8239 | 1.9548 | 1.8239 | 1.9548 | 1.9548 | 147,121,636 |
Jan 05, 2024 | 1.7958 | 1.9455 | 1.7865 | 1.8426 | 1.8426 | 153,216,533 |
Jan 04, 2024 | 1.8800 | 1.8987 | 1.7771 | 1.8052 | 1.8052 | 134,318,577 |
Jan 03, 2024 | 1.9081 | 1.9361 | 1.8706 | 1.8706 | 1.8706 | 92,475,934 |
Jan 02, 2024 | 2.0016 | 2.0109 | 1.8987 | 1.9174 | 1.9174 | 123,655,633 |
Dec 28, 2023 | 2.0671 | 2.0858 | 2.0109 | 2.0203 | 2.0203 | 128,593,712 |
Dec 27, 2023 | 1.9829 | 2.1232 | 1.9548 | 2.1045 | 2.1045 | 138,673,007 |
Dec 26, 2023 | 2.0016 | 2.0109 | 1.9548 | 1.9735 | 1.9735 | 71,005,712 |
Dec 22, 2023 | 1.9642 | 1.9922 | 1.9268 | 1.9829 | 1.9829 | 85,955,622 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |