Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.0000 | 2.0200 | 1.8950 | 1.9700 | 1.9700 | 207,435 |
May 02, 2024 | 1.9900 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 98,800 |
May 01, 2024 | 2.0200 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 200,500 |
Apr 30, 2024 | 2.0300 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 251,900 |
Apr 29, 2024 | 2.1100 | 2.1700 | 2.0700 | 2.1000 | 2.1000 | 313,700 |
Apr 26, 2024 | 2.0300 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 296,200 |
Apr 25, 2024 | 1.8800 | 2.0100 | 1.8800 | 2.0000 | 2.0000 | 149,000 |
Apr 24, 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 149,300 |
Apr 23, 2024 | 1.8200 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 188,200 |
Apr 22, 2024 | 1.8600 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 520,300 |
Apr 19, 2024 | 1.9900 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 302,900 |
Apr 18, 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 239,100 |
Apr 17, 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 318,000 |
Apr 16, 2024 | 1.8100 | 1.9500 | 1.7600 | 1.9400 | 1.9400 | 299,500 |
Apr 15, 2024 | 1.8500 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 297,700 |
Apr 12, 2024 | 1.9700 | 2.0200 | 1.7700 | 1.8400 | 1.8400 | 761,000 |
Apr 11, 2024 | 1.8700 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 364,400 |
Apr 10, 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8600 | 1.8600 | 414,200 |
Apr 09, 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.9900 | 795,400 |
Apr 08, 2024 | 1.7700 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 470,200 |
Apr 05, 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 551,600 |
Apr 04, 2024 | 1.6800 | 1.8600 | 1.5800 | 1.7200 | 1.7200 | 596,300 |
Apr 03, 2024 | 1.6000 | 1.7500 | 1.4200 | 1.6700 | 1.6700 | 1,059,300 |
Apr 02, 2024 | 1.4900 | 1.7000 | 1.4600 | 1.5900 | 1.5900 | 923,400 |
Apr 01, 2024 | 1.3700 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 771,400 |
Mar 28, 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 267,300 |
Mar 27, 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
Mar 26, 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 234,800 |
Mar 25, 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 265,900 |
Mar 22, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 443,100 |
Mar 21, 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 407,000 |
Mar 20, 2024 | 0.9600 | 1.1000 | 0.9600 | 1.0900 | 1.0900 | 302,700 |
Mar 19, 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 350,200 |
Mar 18, 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 162,700 |
Mar 15, 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 898,100 |
Mar 14, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 159,700 |
Mar 13, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 697,700 |
Mar 12, 2024 | 0.9700 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 773,400 |
Mar 11, 2024 | 1.0700 | 1.1200 | 0.9400 | 0.9400 | 0.9400 | 906,000 |
Mar 08, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 239,700 |
Mar 07, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 179,400 |
Mar 06, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 305,100 |
Mar 05, 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 186,900 |
Mar 04, 2024 | 1.0600 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 387,500 |
Mar 01, 2024 | 0.9400 | 1.0400 | 0.8800 | 1.0300 | 1.0300 | 574,700 |
Feb 29, 2024 | 0.9600 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 546,900 |
Feb 28, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 67,500 |
Feb 27, 2024 | 0.9700 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 157,400 |
Feb 26, 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 219,100 |
Feb 23, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 174,700 |
Feb 22, 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 287,400 |
Feb 21, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 197,000 |
Feb 20, 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 390,600 |
Feb 16, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 155,700 |
Feb 15, 2024 | 1.0700 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 211,800 |
Feb 14, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 187,000 |
Feb 13, 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0900 | 1.0900 | 680,400 |
Feb 12, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 105,900 |
Feb 09, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 183,300 |
Feb 08, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 119,300 |
Feb 07, 2024 | 1.2300 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 149,800 |
Feb 06, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 204,600 |
Feb 05, 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 271,600 |
Feb 02, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 305,400 |
Feb 01, 2024 | 1.2600 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 122,500 |
Jan 31, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 183,300 |
Jan 30, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 351,800 |
Jan 29, 2024 | 1.3500 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 632,100 |
Jan 26, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 178,900 |
Jan 25, 2024 | 1.4100 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 181,500 |
Jan 24, 2024 | 1.5100 | 1.5100 | 1.3700 | 1.4000 | 1.4000 | 271,200 |
Jan 23, 2024 | 1.4800 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 116,200 |
Jan 22, 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 335,700 |
Jan 19, 2024 | 1.5400 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 122,600 |
Jan 18, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 75,400 |
Jan 17, 2024 | 1.5300 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 256,700 |
Jan 16, 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 269,800 |
Jan 12, 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 140,200 |
Jan 11, 2024 | 1.6200 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 136,300 |
Jan 10, 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 141,600 |
Jan 09, 2024 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 124,200 |
Jan 08, 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 181,200 |
Jan 05, 2024 | 1.7100 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 93,000 |
Jan 04, 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 200,100 |
Jan 03, 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7600 | 1.7600 | 350,400 |
Jan 02, 2024 | 1.9100 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 261,800 |
Dec 29, 2023 | 1.9400 | 2.0000 | 1.8700 | 1.9100 | 1.9100 | 191,300 |
Dec 28, 2023 | 2.1000 | 2.1000 | 1.9300 | 1.9700 | 1.9700 | 235,100 |
Dec 27, 2023 | 2.0800 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 204,500 |
Dec 26, 2023 | 2.0300 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 150,500 |
Dec 22, 2023 | 1.9600 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 182,900 |
Dec 21, 2023 | 1.9300 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 109,100 |
Dec 20, 2023 | 2.0000 | 2.0100 | 1.8900 | 1.9100 | 1.9100 | 148,100 |
Dec 19, 2023 | 1.9600 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 170,200 |
Dec 18, 2023 | 1.9600 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 537,500 |
Dec 15, 2023 | 1.9000 | 1.9000 | 1.7800 | 1.8500 | 1.8500 | 309,400 |
Dec 14, 2023 | 1.9800 | 2.0100 | 1.8100 | 1.8700 | 1.8700 | 417,700 |
Dec 13, 2023 | 1.6300 | 1.9400 | 1.6300 | 1.8800 | 1.8800 | 444,700 |
Dec 12, 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 145,700 |
Dec 11, 2023 | 1.7100 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 355,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |