Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.0300 | 1.0650 | 1.0300 | 1.0400 | 1.0400 | 14,467 |
May 20, 2024 | 1.0600 | 1.1700 | 1.0200 | 1.0700 | 1.0700 | 52,500 |
May 17, 2024 | 1.2800 | 1.2800 | 0.9700 | 1.0300 | 1.0300 | 542,400 |
May 16, 2024 | 1.3500 | 1.3500 | 1.2000 | 1.2600 | 1.2600 | 39,300 |
May 15, 2024 | 1.3100 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 266,000 |
May 14, 2024 | 1.0500 | 1.3900 | 1.0300 | 1.2600 | 1.2600 | 337,000 |
May 13, 2024 | 1.0700 | 1.0980 | 1.0200 | 1.0300 | 1.0300 | 10,600 |
May 10, 2024 | 1.0900 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 32,900 |
May 09, 2024 | 1.0900 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 24,700 |
May 08, 2024 | 1.0900 | 1.1410 | 1.0500 | 1.0700 | 1.0700 | 16,400 |
May 07, 2024 | 1.0500 | 1.1000 | 1.0480 | 1.0500 | 1.0500 | 21,600 |
May 06, 2024 | 1.0620 | 1.0960 | 1.0100 | 1.0400 | 1.0400 | 18,400 |
May 03, 2024 | 1.0700 | 1.0710 | 1.0100 | 1.0350 | 1.0350 | 15,200 |
May 02, 2024 | 1.0650 | 1.0650 | 1.0400 | 1.0500 | 1.0500 | 13,300 |
May 01, 2024 | 1.0250 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 21,100 |
Apr 30, 2024 | 1.0800 | 1.0800 | 0.9600 | 0.9960 | 0.9960 | 62,100 |
Apr 29, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0650 | 1.0650 | 18,100 |
Apr 26, 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0690 | 1.0690 | 59,600 |
Apr 25, 2024 | 1.1200 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 26,300 |
Apr 24, 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 9,700 |
Apr 23, 2024 | 1.0800 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 14,300 |
Apr 22, 2024 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 27,200 |
Apr 19, 2024 | 1.0700 | 1.1000 | 1.0100 | 1.0310 | 1.0310 | 55,200 |
Apr 18, 2024 | 1.1000 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 30,400 |
Apr 17, 2024 | 1.1100 | 1.1400 | 1.0100 | 1.0900 | 1.0900 | 125,100 |
Apr 16, 2024 | 1.0600 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 25,900 |
Apr 15, 2024 | 1.2300 | 1.2300 | 1.0500 | 1.0900 | 1.0900 | 138,300 |
Apr 12, 2024 | 1.1900 | 1.3200 | 1.1800 | 1.2300 | 1.2300 | 52,000 |
Apr 11, 2024 | 1.3070 | 1.3150 | 1.1000 | 1.2200 | 1.2200 | 158,100 |
Apr 10, 2024 | 1.3100 | 1.4300 | 1.2100 | 1.2900 | 1.2900 | 146,800 |
Apr 09, 2024 | 1.3600 | 1.3600 | 1.1810 | 1.2500 | 1.2500 | 32,800 |
Apr 08, 2024 | 1.3900 | 1.4000 | 1.2500 | 1.2600 | 1.2600 | 84,000 |
Apr 05, 2024 | 1.3600 | 1.4260 | 1.3200 | 1.3300 | 1.3300 | 52,000 |
Apr 04, 2024 | 1.4900 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 36,600 |
Apr 03, 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 32,000 |
Apr 02, 2024 | 1.5000 | 1.5300 | 1.3600 | 1.4900 | 1.4900 | 83,500 |
Apr 01, 2024 | 1.5500 | 1.5900 | 1.4500 | 1.5200 | 1.5200 | 48,200 |
Mar 28, 2024 | 1.4100 | 1.6000 | 1.4000 | 1.4800 | 1.4800 | 58,300 |
Mar 27, 2024 | 1.3940 | 1.4600 | 1.3600 | 1.4100 | 1.4100 | 22,100 |
Mar 26, 2024 | 1.4600 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 59,200 |
Mar 25, 2024 | 1.4700 | 1.5060 | 1.4000 | 1.4200 | 1.4200 | 27,000 |
Mar 22, 2024 | 1.5800 | 1.5800 | 1.4300 | 1.4800 | 1.4800 | 34,100 |
Mar 21, 2024 | 1.6100 | 1.6200 | 1.4820 | 1.5700 | 1.5700 | 88,300 |
Mar 20, 2024 | 1.4400 | 1.7100 | 1.3880 | 1.6100 | 1.6100 | 297,200 |
Mar 19, 2024 | 1.4100 | 1.4600 | 1.3200 | 1.4000 | 1.4000 | 64,000 |
Mar 18, 2024 | 1.5780 | 1.5800 | 1.3800 | 1.4500 | 1.4500 | 75,200 |
Mar 15, 2024 | 1.4300 | 1.6100 | 1.3500 | 1.5600 | 1.5600 | 190,800 |
Mar 14, 2024 | 1.4700 | 1.5900 | 1.3800 | 1.3800 | 1.3800 | 342,800 |
Mar 13, 2024 | 1.5150 | 2.2000 | 1.4700 | 1.5600 | 1.5600 | 3,817,400 |
Mar 12, 2024 | 1.5300 | 1.6100 | 1.4300 | 1.5000 | 1.5000 | 96,400 |
Mar 11, 2024 | 1.3800 | 1.7600 | 1.2800 | 1.6100 | 1.6100 | 274,200 |
Mar 08, 2024 | 1.4900 | 1.6400 | 1.2500 | 1.3700 | 1.3700 | 275,400 |
Mar 07, 2024 | 1.5300 | 1.7360 | 1.3400 | 1.5700 | 1.5700 | 895,600 |
Mar 06, 2024 | 1.2300 | 1.7000 | 1.2020 | 1.6600 | 1.6600 | 1,989,200 |
Mar 05, 2024 | 1.3000 | 1.3100 | 1.1500 | 1.1600 | 1.1600 | 164,400 |
Mar 04, 2024 | 1.4400 | 1.4400 | 1.2700 | 1.2700 | 1.2700 | 34,200 |
Mar 01, 2024 | 1.4180 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 64,800 |
Feb 29, 2024 | 1.4400 | 1.5270 | 1.4300 | 1.4300 | 1.4300 | 37,500 |
Feb 28, 2024 | 1.4400 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 39,300 |
Feb 27, 2024 | 1.4300 | 1.6500 | 1.3400 | 1.4000 | 1.4000 | 140,200 |
Feb 26, 2024 | 1.5100 | 1.5100 | 1.3500 | 1.4200 | 1.4200 | 32,600 |
Feb 23, 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4900 | 1.4900 | 27,500 |
Feb 22, 2024 | 1.5030 | 1.5500 | 1.3900 | 1.5000 | 1.5000 | 37,100 |
Feb 21, 2024 | 1.4100 | 1.4500 | 1.3700 | 1.4160 | 1.4160 | 36,800 |
Feb 20, 2024 | 1.3500 | 1.5760 | 1.3000 | 1.4800 | 1.4800 | 122,700 |
Feb 16, 2024 | 1.6100 | 1.6200 | 1.3200 | 1.3200 | 1.3200 | 364,900 |
Feb 15, 2024 | 1.7600 | 1.8550 | 1.5100 | 1.6500 | 1.6500 | 230,700 |
Feb 14, 2024 | 1.7600 | 2.4000 | 1.5300 | 1.7600 | 1.7600 | 338,600 |
Feb 13, 2024 | 1.6200 | 1.9880 | 1.4500 | 1.7400 | 1.7400 | 284,900 |
Feb 12, 2024 | 1.3800 | 1.5700 | 1.2000 | 1.5590 | 1.5590 | 136,500 |
Feb 09, 2024 | 1.3600 | 1.4690 | 1.2100 | 1.3200 | 1.3200 | 260,700 |
Feb 08, 2024 | 1.3200 | 1.3800 | 1.1500 | 1.3400 | 1.3400 | 370,100 |
Feb 07, 2024 | 1.3300 | 1.4280 | 1.1500 | 1.1700 | 1.1700 | 76,200 |
Feb 06, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 10,000 |
Feb 05, 2024 | 1.4000 | 1.4500 | 1.2700 | 1.3100 | 1.3100 | 40,600 |
Feb 02, 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4500 | 1.4500 | 13,400 |
Feb 01, 2024 | 1.5300 | 1.5490 | 1.4000 | 1.4300 | 1.4300 | 42,100 |
Jan 31, 2024 | 1.6000 | 1.7000 | 1.4700 | 1.4700 | 1.4700 | 26,300 |
Jan 30, 2024 | 1.6900 | 1.6900 | 1.5600 | 1.6000 | 1.6000 | 14,100 |
Jan 29, 2024 | 1.5600 | 1.7000 | 1.5300 | 1.6400 | 1.6400 | 5,800 |
Jan 26, 2024 | 1.6600 | 1.6900 | 1.5100 | 1.6400 | 1.6400 | 32,800 |
Jan 25, 2024 | 1.6900 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 15,900 |
Jan 24, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 14,200 |
Jan 23, 2024 | 1.5200 | 1.7000 | 1.5200 | 1.7000 | 1.7000 | 16,900 |
Jan 22, 2024 | 1.5400 | 1.6400 | 1.4300 | 1.6100 | 1.6100 | 30,000 |
Jan 19, 2024 | 1.5700 | 1.6500 | 1.5000 | 1.5800 | 1.5800 | 15,200 |
Jan 18, 2024 | 1.5500 | 1.6510 | 1.5000 | 1.6000 | 1.6000 | 9,000 |
Jan 17, 2024 | 1.5670 | 1.6600 | 1.5200 | 1.5900 | 1.5900 | 34,000 |
Jan 16, 2024 | 1.7200 | 1.7200 | 1.4600 | 1.5400 | 1.5400 | 77,300 |
Jan 12, 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 15,500 |
Jan 11, 2024 | 1.8100 | 1.8300 | 1.6400 | 1.7400 | 1.7400 | 74,600 |
Jan 10, 2024 | 1.9210 | 1.9800 | 1.7100 | 1.8900 | 1.8900 | 86,100 |
Jan 09, 2024 | 2.0000 | 2.0740 | 1.9000 | 1.9000 | 1.9000 | 17,300 |
Jan 08, 2024 | 2.2100 | 2.2300 | 1.8600 | 2.0900 | 2.0900 | 107,300 |
Jan 05, 2024 | 2.2400 | 2.2400 | 2.0200 | 2.1920 | 2.1920 | 41,600 |
Jan 04, 2024 | 2.1000 | 2.1500 | 2.0180 | 2.0300 | 2.0300 | 17,900 |
Jan 03, 2024 | 2.2500 | 2.2500 | 2.0400 | 2.0900 | 2.0900 | 28,000 |
Jan 02, 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0900 | 2.0900 | 18,200 |
Dec 29, 2023 | 2.2200 | 2.2900 | 2.0700 | 2.1000 | 2.1000 | 45,200 |
Dec 28, 2023 | 2.1500 | 2.3400 | 2.1500 | 2.2100 | 2.2100 | 82,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |