Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.7700 | 2.0000 | 1.6900 | 1.9800 | 1.9800 | 3,403,200 |
Apr 25, 2024 | 1.5700 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 672,900 |
Apr 24, 2024 | 1.6000 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 1,118,000 |
Apr 23, 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 1,252,200 |
Apr 22, 2024 | 1.6000 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 371,500 |
Apr 19, 2024 | 1.5900 | 1.7050 | 1.5500 | 1.5800 | 1.5800 | 501,600 |
Apr 18, 2024 | 1.5900 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 476,000 |
Apr 17, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 540,900 |
Apr 16, 2024 | 1.7200 | 1.7200 | 1.5000 | 1.5300 | 1.5300 | 1,107,800 |
Apr 15, 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 345,800 |
Apr 12, 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 531,000 |
Apr 11, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 523,400 |
Apr 10, 2024 | 1.7200 | 1.7390 | 1.6600 | 1.7100 | 1.7100 | 578,100 |
Apr 09, 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 703,600 |
Apr 08, 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 869,200 |
Apr 05, 2024 | 1.7500 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 557,900 |
Apr 04, 2024 | 1.8100 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 312,700 |
Apr 03, 2024 | 1.8400 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 320,200 |
Apr 02, 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 505,200 |
Apr 01, 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 660,600 |
Mar 28, 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7600 | 1.7600 | 560,800 |
Mar 27, 2024 | 1.6200 | 1.6700 | 1.6140 | 1.6500 | 1.6500 | 205,300 |
Mar 26, 2024 | 1.6100 | 1.6750 | 1.6010 | 1.6500 | 1.6500 | 258,300 |
Mar 25, 2024 | 1.6700 | 1.7050 | 1.6000 | 1.6300 | 1.6300 | 321,500 |
Mar 22, 2024 | 1.7600 | 1.8100 | 1.6200 | 1.6700 | 1.6700 | 940,700 |
Mar 21, 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 475,800 |
Mar 20, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 468,600 |
Mar 19, 2024 | 1.8200 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 589,100 |
Mar 18, 2024 | 1.7100 | 1.9200 | 1.6950 | 1.8100 | 1.8100 | 1,592,100 |
Mar 15, 2024 | 1.6900 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 1,259,900 |
Mar 14, 2024 | 1.5900 | 1.7400 | 1.5400 | 1.6800 | 1.6800 | 1,998,800 |
Mar 13, 2024 | 1.4600 | 1.6400 | 1.4400 | 1.5900 | 1.5900 | 2,234,400 |
Mar 12, 2024 | 1.5600 | 1.7000 | 1.3700 | 1.5100 | 1.5100 | 16,112,600 |
Mar 11, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 213,400 |
Mar 08, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 146,100 |
Mar 07, 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 90,100 |
Mar 06, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 111,600 |
Mar 05, 2024 | 1.1600 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 95,700 |
Mar 04, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 163,600 |
Mar 01, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 109,800 |
Feb 29, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 123,400 |
Feb 28, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 115,700 |
Feb 27, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 142,900 |
Feb 26, 2024 | 1.1900 | 1.2330 | 1.1700 | 1.2000 | 1.2000 | 145,100 |
Feb 23, 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 396,500 |
Feb 22, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 121,100 |
Feb 21, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 147,900 |
Feb 20, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 134,200 |
Feb 16, 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 158,700 |
Feb 15, 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 133,600 |
Feb 14, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 123,200 |
Feb 13, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 160,800 |
Feb 12, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 140,300 |
Feb 09, 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 103,700 |
Feb 08, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 176,100 |
Feb 07, 2024 | 1.0900 | 1.1410 | 1.0900 | 1.1200 | 1.1200 | 189,700 |
Feb 06, 2024 | 1.0600 | 1.1300 | 1.0200 | 1.1200 | 1.1200 | 304,400 |
Feb 05, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 178,300 |
Feb 02, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 117,500 |
Feb 01, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 270,900 |
Jan 31, 2024 | 1.0900 | 1.1150 | 1.0600 | 1.0800 | 1.0800 | 295,800 |
Jan 30, 2024 | 1.1400 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 353,200 |
Jan 29, 2024 | 1.2100 | 1.2400 | 1.1400 | 1.1400 | 1.1400 | 354,800 |
Jan 26, 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 212,800 |
Jan 25, 2024 | 1.3000 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 140,100 |
Jan 24, 2024 | 1.2200 | 1.2560 | 1.2200 | 1.2200 | 1.2200 | 213,900 |
Jan 23, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 227,100 |
Jan 22, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 184,400 |
Jan 19, 2024 | 1.3100 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 228,500 |
Jan 18, 2024 | 1.3000 | 1.3200 | 1.1600 | 1.2700 | 1.2700 | 281,400 |
Jan 17, 2024 | 1.2600 | 1.3100 | 1.2380 | 1.3000 | 1.3000 | 355,400 |
Jan 16, 2024 | 1.4000 | 1.4000 | 1.2600 | 1.2800 | 1.2800 | 289,100 |
Jan 12, 2024 | 1.4500 | 1.4580 | 1.4100 | 1.4200 | 1.4200 | 133,700 |
Jan 11, 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 100,600 |
Jan 10, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 109,300 |
Jan 09, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 177,400 |
Jan 08, 2024 | 1.6100 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 200,200 |
Jan 05, 2024 | 1.6500 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 145,100 |
Jan 04, 2024 | 1.7400 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 143,600 |
Jan 03, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 142,300 |
Jan 02, 2024 | 1.8900 | 1.9000 | 1.7100 | 1.7400 | 1.7400 | 227,300 |
Dec 29, 2023 | 1.8700 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 317,100 |
Dec 28, 2023 | 1.8100 | 1.9900 | 1.7920 | 1.8900 | 1.8900 | 559,400 |
Dec 27, 2023 | 1.7800 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 348,500 |
Dec 26, 2023 | 1.7700 | 1.8200 | 1.7100 | 1.7800 | 1.7800 | 456,100 |
Dec 22, 2023 | 1.7800 | 1.8000 | 1.6700 | 1.8000 | 1.8000 | 558,500 |
Dec 21, 2023 | 1.7300 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 479,700 |
Dec 20, 2023 | 1.6700 | 1.8100 | 1.6660 | 1.7600 | 1.7600 | 493,600 |
Dec 19, 2023 | 1.7000 | 1.8000 | 1.6100 | 1.7300 | 1.7300 | 453,100 |
Dec 18, 2023 | 1.6800 | 1.7800 | 1.6200 | 1.7300 | 1.7300 | 623,800 |
Dec 15, 2023 | 1.7100 | 1.7400 | 1.6200 | 1.7100 | 1.7100 | 501,600 |
Dec 14, 2023 | 1.6000 | 1.6850 | 1.5700 | 1.6700 | 1.6700 | 379,800 |
Dec 13, 2023 | 1.5400 | 1.6800 | 1.5400 | 1.6200 | 1.6200 | 188,900 |
Dec 12, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 353,100 |
Dec 11, 2023 | 1.5600 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 1,954,100 |
Dec 08, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 200,200 |
Dec 07, 2023 | 1.5700 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 168,600 |
Dec 06, 2023 | 1.6700 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 134,300 |
Dec 05, 2023 | 1.7000 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 217,800 |
Dec 04, 2023 | 1.7500 | 1.7680 | 1.6500 | 1.7400 | 1.7400 | 128,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |