Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.7600 | 1.9099 | 1.7600 | 1.8900 | 1.8900 | 353,486 |
May 02, 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 237,800 |
May 01, 2024 | 1.8000 | 1.8200 | 1.6900 | 1.7300 | 1.7300 | 302,300 |
Apr 30, 2024 | 1.9000 | 1.9100 | 1.6800 | 1.7900 | 1.7900 | 765,500 |
Apr 29, 2024 | 1.8200 | 1.9300 | 1.8200 | 1.8700 | 1.8700 | 544,300 |
Apr 26, 2024 | 1.7000 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 217,300 |
Apr 25, 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 303,600 |
Apr 24, 2024 | 1.7000 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 306,200 |
Apr 23, 2024 | 1.6900 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 238,500 |
Apr 22, 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 238,400 |
Apr 19, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 281,900 |
Apr 18, 2024 | 1.6800 | 1.7500 | 1.6500 | 1.7100 | 1.7100 | 243,000 |
Apr 17, 2024 | 1.8300 | 1.8300 | 1.6700 | 1.6800 | 1.6800 | 280,100 |
Apr 16, 2024 | 1.6700 | 1.8300 | 1.6700 | 1.8000 | 1.8000 | 391,300 |
Apr 15, 2024 | 1.8500 | 1.9200 | 1.6700 | 1.7200 | 1.7200 | 857,100 |
Apr 12, 2024 | 2.0100 | 2.0400 | 1.8200 | 1.8500 | 1.8500 | 720,600 |
Apr 11, 2024 | 2.1000 | 2.1500 | 2.0100 | 2.0200 | 2.0200 | 489,700 |
Apr 10, 2024 | 2.3000 | 2.3000 | 2.0800 | 2.0900 | 2.0900 | 387,400 |
Apr 09, 2024 | 2.2500 | 2.3200 | 2.2300 | 2.2700 | 2.2700 | 293,200 |
Apr 08, 2024 | 2.2600 | 2.3200 | 2.2300 | 2.2500 | 2.2500 | 298,600 |
Apr 05, 2024 | 2.2700 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 251,200 |
Apr 04, 2024 | 2.4100 | 2.5000 | 2.2300 | 2.2400 | 2.2400 | 556,400 |
Apr 03, 2024 | 2.5000 | 2.5100 | 2.3700 | 2.3900 | 2.3900 | 437,100 |
Apr 02, 2024 | 2.6100 | 2.6300 | 2.5000 | 2.5300 | 2.5300 | 356,800 |
Apr 01, 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 362,900 |
Mar 28, 2024 | 2.7000 | 2.7100 | 2.5100 | 2.5800 | 2.5800 | 521,300 |
Mar 27, 2024 | 2.6600 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 406,300 |
Mar 26, 2024 | 2.8300 | 2.9000 | 2.6700 | 2.6700 | 2.6700 | 320,800 |
Mar 25, 2024 | 2.8200 | 2.9600 | 2.8100 | 2.8200 | 2.8200 | 397,300 |
Mar 22, 2024 | 2.8800 | 2.9200 | 2.7900 | 2.8300 | 2.8300 | 240,300 |
Mar 21, 2024 | 2.9700 | 3.0500 | 2.8400 | 2.8800 | 2.8800 | 632,400 |
Mar 20, 2024 | 2.7300 | 2.9300 | 2.7000 | 2.9200 | 2.9200 | 345,400 |
Mar 19, 2024 | 2.7800 | 2.8400 | 2.7200 | 2.7800 | 2.7800 | 233,300 |
Mar 18, 2024 | 2.7900 | 2.8300 | 2.7400 | 2.8000 | 2.8000 | 344,200 |
Mar 15, 2024 | 2.6600 | 2.7800 | 2.6400 | 2.7700 | 2.7700 | 361,400 |
Mar 14, 2024 | 2.7500 | 2.7600 | 2.6300 | 2.6600 | 2.6600 | 264,400 |
Mar 13, 2024 | 2.8000 | 2.8400 | 2.7100 | 2.7500 | 2.7500 | 315,900 |
Mar 12, 2024 | 2.9000 | 2.9000 | 2.5800 | 2.8000 | 2.8000 | 462,100 |
Mar 11, 2024 | 2.7900 | 2.9500 | 2.7900 | 2.8500 | 2.8500 | 463,100 |
Mar 08, 2024 | 2.9000 | 2.9900 | 2.7800 | 2.8000 | 2.8000 | 401,100 |
Mar 07, 2024 | 2.9600 | 3.0100 | 2.8400 | 2.9200 | 2.9200 | 385,200 |
Mar 06, 2024 | 2.7500 | 3.0800 | 2.7400 | 2.9100 | 2.9100 | 1,027,300 |
Mar 05, 2024 | 2.6400 | 2.7500 | 2.6100 | 2.7100 | 2.7100 | 575,500 |
Mar 04, 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 331,600 |
Mar 01, 2024 | 2.6500 | 2.8300 | 2.6100 | 2.8100 | 2.8100 | 632,200 |
Feb 29, 2024 | 2.6200 | 2.6900 | 2.5700 | 2.6500 | 2.6500 | 994,500 |
Feb 28, 2024 | 2.7200 | 2.7400 | 2.5600 | 2.5800 | 2.5800 | 536,300 |
Feb 27, 2024 | 2.8800 | 2.8900 | 2.7100 | 2.7500 | 2.7500 | 551,300 |
Feb 26, 2024 | 2.7100 | 2.8700 | 2.6900 | 2.8300 | 2.8300 | 601,100 |
Feb 23, 2024 | 2.6700 | 2.7800 | 2.5500 | 2.7300 | 2.7300 | 646,900 |
Feb 22, 2024 | 2.8200 | 2.8200 | 2.5600 | 2.6300 | 2.6300 | 779,700 |
Feb 21, 2024 | 2.6600 | 2.9800 | 2.6600 | 2.7600 | 2.7600 | 1,198,400 |
Feb 20, 2024 | 2.7100 | 2.7500 | 2.6200 | 2.6900 | 2.6900 | 805,200 |
Feb 16, 2024 | 2.6300 | 2.7400 | 2.5500 | 2.7100 | 2.7100 | 752,300 |
Feb 15, 2024 | 2.7800 | 2.8300 | 2.3300 | 2.6000 | 2.6000 | 1,598,200 |
Feb 14, 2024 | 2.6600 | 2.9200 | 2.5600 | 2.7500 | 2.7500 | 1,382,300 |
Feb 13, 2024 | 2.5400 | 2.8800 | 2.4400 | 2.6600 | 2.6600 | 1,832,100 |
Feb 12, 2024 | 2.1800 | 2.6900 | 2.1800 | 2.6100 | 2.6100 | 2,412,300 |
Feb 09, 2024 | 2.0700 | 2.2500 | 2.0000 | 2.2100 | 2.2100 | 1,658,000 |
Feb 08, 2024 | 2.2000 | 2.2700 | 2.1100 | 2.2500 | 2.2500 | 2,455,100 |
Feb 07, 2024 | 2.1500 | 2.1500 | 2.0100 | 2.1100 | 2.1100 | 740,400 |
Feb 06, 2024 | 2.0600 | 2.1900 | 1.9200 | 2.1600 | 2.1600 | 1,174,700 |
Feb 05, 2024 | 1.9800 | 2.1000 | 1.8900 | 2.0400 | 2.0400 | 1,103,900 |
Feb 02, 2024 | 2.0400 | 2.1400 | 1.8800 | 2.0300 | 2.0300 | 1,684,800 |
Feb 01, 2024 | 1.7700 | 2.1900 | 1.7300 | 2.1300 | 2.1300 | 3,717,400 |
Jan 31, 2024 | 1.8500 | 1.9500 | 1.6700 | 1.7700 | 1.7700 | 5,882,500 |
Jan 30, 2024 | 2.0200 | 2.4400 | 1.6600 | 1.6800 | 1.6800 | 74,378,900 |
Jan 29, 2024 | 1.4700 | 1.5100 | 1.3200 | 1.4800 | 1.4800 | 147,600 |
Jan 26, 2024 | 1.5000 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 170,200 |
Jan 25, 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 103,200 |
Jan 24, 2024 | 1.4300 | 1.5300 | 1.4200 | 1.5100 | 1.5100 | 231,700 |
Jan 23, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 89,500 |
Jan 22, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 204,600 |
Jan 19, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 148,300 |
Jan 18, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 66,900 |
Jan 17, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 120,600 |
Jan 16, 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 107,900 |
Jan 12, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 98,300 |
Jan 11, 2024 | 1.4200 | 1.4800 | 1.3700 | 1.3800 | 1.3800 | 179,800 |
Jan 10, 2024 | 1.3600 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 150,800 |
Jan 09, 2024 | 1.2900 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 132,400 |
Jan 08, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 97,800 |
Jan 05, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 143,500 |
Jan 04, 2024 | 1.2600 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 214,900 |
Jan 03, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 150,200 |
Jan 02, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 207,200 |
Dec 29, 2023 | 1.3200 | 1.3900 | 1.2900 | 1.3100 | 1.3100 | 333,700 |
Dec 28, 2023 | 1.3400 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 238,800 |
Dec 27, 2023 | 1.3900 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 389,800 |
Dec 26, 2023 | 1.2300 | 1.3800 | 1.2200 | 1.3700 | 1.3700 | 354,700 |
Dec 22, 2023 | 1.2400 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 119,000 |
Dec 21, 2023 | 1.2500 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 166,800 |
Dec 20, 2023 | 1.2700 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 344,000 |
Dec 19, 2023 | 1.2100 | 1.3200 | 1.1900 | 1.2500 | 1.2500 | 493,800 |
Dec 18, 2023 | 1.2200 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 378,600 |
Dec 15, 2023 | 1.2100 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 216,500 |
Dec 14, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 162,300 |
Dec 13, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 66,500 |
Dec 12, 2023 | 1.1900 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 180,900 |
Dec 11, 2023 | 1.1600 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 307,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |