Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 3,565,643 |
May 20, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 2,712,800 |
May 17, 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 3,139,900 |
May 16, 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 4,537,500 |
May 15, 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2200 | 1.2200 | 4,197,900 |
May 14, 2024 | 1.2700 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 3,392,200 |
May 13, 2024 | 1.2000 | 1.3500 | 1.1900 | 1.2700 | 1.2700 | 5,054,800 |
May 10, 2024 | 1.2200 | 1.2550 | 1.1500 | 1.1600 | 1.1600 | 3,729,000 |
May 09, 2024 | 1.3000 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 3,050,200 |
May 08, 2024 | 1.3100 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 2,648,800 |
May 07, 2024 | 1.3800 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 2,497,200 |
May 06, 2024 | 1.4200 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 4,095,500 |
May 03, 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 2,991,900 |
May 02, 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 1,990,800 |
May 01, 2024 | 1.2400 | 1.4000 | 1.2250 | 1.3100 | 1.3100 | 3,823,700 |
Apr 30, 2024 | 1.3200 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 2,937,300 |
Apr 29, 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 5,159,200 |
Apr 26, 2024 | 1.1800 | 1.2750 | 1.1800 | 1.2700 | 1.2700 | 3,714,900 |
Apr 25, 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 2,653,300 |
Apr 24, 2024 | 1.2200 | 1.2600 | 1.1250 | 1.1500 | 1.1500 | 3,044,700 |
Apr 23, 2024 | 1.1300 | 1.2700 | 1.1300 | 1.1900 | 1.1900 | 5,933,700 |
Apr 22, 2024 | 1.2000 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 5,062,000 |
Apr 19, 2024 | 1.0600 | 1.1550 | 1.0600 | 1.1000 | 1.1000 | 3,638,400 |
Apr 18, 2024 | 1.1900 | 1.2550 | 1.1600 | 1.1700 | 1.1700 | 2,605,600 |
Apr 17, 2024 | 1.2400 | 1.3150 | 1.1600 | 1.1800 | 1.1800 | 5,570,100 |
Apr 16, 2024 | 1.1000 | 1.2900 | 1.0900 | 1.2100 | 1.2100 | 7,033,900 |
Apr 15, 2024 | 1.1800 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 4,825,200 |
Apr 12, 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 3,442,500 |
Apr 11, 2024 | 1.2500 | 1.2900 | 1.1400 | 1.2500 | 1.2500 | 5,766,700 |
Apr 10, 2024 | 1.3000 | 1.3350 | 1.2500 | 1.2600 | 1.2600 | 4,409,000 |
Apr 09, 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 2,455,200 |
Apr 08, 2024 | 1.3600 | 1.4200 | 1.3000 | 1.3600 | 1.3600 | 4,445,400 |
Apr 05, 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 4,256,600 |
Apr 04, 2024 | 1.4500 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 5,435,900 |
Apr 03, 2024 | 1.3850 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 4,651,900 |
Apr 02, 2024 | 1.3900 | 1.5000 | 1.3300 | 1.3700 | 1.3700 | 6,587,300 |
Apr 01, 2024 | 1.5900 | 1.5900 | 1.4400 | 1.4600 | 1.4600 | 6,086,600 |
Mar 28, 2024 | 1.5200 | 1.5750 | 1.4900 | 1.5300 | 1.5300 | 4,152,600 |
Mar 27, 2024 | 1.5200 | 1.5800 | 1.4400 | 1.5400 | 1.5400 | 7,469,900 |
Mar 26, 2024 | 1.6700 | 1.6800 | 1.5100 | 1.5100 | 1.5100 | 7,307,100 |
Mar 25, 2024 | 1.6100 | 1.7200 | 1.5900 | 1.6400 | 1.6400 | 6,336,800 |
Mar 22, 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 5,483,000 |
Mar 21, 2024 | 1.8000 | 1.8200 | 1.6700 | 1.6900 | 1.6900 | 6,144,500 |
Mar 20, 2024 | 1.7900 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 8,733,600 |
Mar 19, 2024 | 1.9700 | 1.9800 | 1.7200 | 1.7500 | 1.7500 | 12,160,500 |
Mar 18, 2024 | 2.0400 | 2.0600 | 1.9400 | 2.0300 | 2.0300 | 6,489,900 |
Mar 15, 2024 | 1.8000 | 2.0500 | 1.7800 | 1.9650 | 1.9650 | 6,909,600 |
Mar 14, 2024 | 2.1000 | 2.1300 | 1.9400 | 1.9800 | 1.9800 | 10,442,600 |
Mar 13, 2024 | 2.2200 | 2.2700 | 2.0000 | 2.0400 | 2.0400 | 11,703,200 |
Mar 12, 2024 | 1.9600 | 2.2200 | 1.8600 | 2.2100 | 2.2100 | 15,306,000 |
Mar 11, 2024 | 2.0500 | 2.1300 | 1.8500 | 1.8600 | 1.8600 | 8,240,000 |
Mar 08, 2024 | 2.0800 | 2.3600 | 1.9100 | 1.9800 | 1.9800 | 16,548,600 |
Mar 07, 2024 | 1.8300 | 2.1200 | 1.7900 | 2.0800 | 2.0800 | 13,293,200 |
Mar 06, 2024 | 1.6400 | 1.8400 | 1.6300 | 1.7800 | 1.7800 | 6,735,900 |
Mar 05, 2024 | 1.6000 | 1.6600 | 1.5200 | 1.5700 | 1.5700 | 5,677,600 |
Mar 04, 2024 | 1.9200 | 1.9800 | 1.6600 | 1.6900 | 1.6900 | 9,336,900 |
Mar 01, 2024 | 1.9800 | 1.9900 | 1.7200 | 1.8600 | 1.8600 | 9,225,800 |
Feb 29, 2024 | 2.0700 | 2.2100 | 1.8250 | 1.8800 | 1.8800 | 10,642,300 |
Feb 28, 2024 | 1.8200 | 2.1900 | 1.7800 | 2.0100 | 2.0100 | 13,669,800 |
Feb 27, 2024 | 1.8900 | 1.9700 | 1.7500 | 1.8300 | 1.8300 | 6,968,700 |
Feb 26, 2024 | 1.5700 | 1.8900 | 1.5560 | 1.8600 | 1.8600 | 10,862,500 |
Feb 23, 2024 | 1.6200 | 1.6300 | 1.4700 | 1.5800 | 1.5800 | 6,235,000 |
Feb 22, 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 7,239,700 |
Feb 21, 2024 | 1.5400 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 6,016,800 |
Feb 20, 2024 | 1.8300 | 1.8300 | 1.5200 | 1.6400 | 1.6400 | 12,448,900 |
Feb 16, 2024 | 1.5500 | 1.7400 | 1.4800 | 1.6900 | 1.6900 | 19,222,300 |
Feb 15, 2024 | 1.4700 | 1.5150 | 1.2000 | 1.5000 | 1.5000 | 22,036,000 |
Feb 14, 2024 | 1.2800 | 1.4000 | 1.2400 | 1.3000 | 1.3000 | 14,044,600 |
Feb 13, 2024 | 1.3400 | 1.3400 | 1.1850 | 1.2100 | 1.2100 | 8,930,600 |
Feb 12, 2024 | 1.3000 | 1.5300 | 1.2650 | 1.3900 | 1.3900 | 14,996,400 |
Feb 09, 2024 | 1.1800 | 1.2700 | 1.1610 | 1.2500 | 1.2500 | 5,831,900 |
Feb 08, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 2,012,000 |
Feb 07, 2024 | 1.2700 | 1.2700 | 1.1100 | 1.1350 | 1.1350 | 3,464,200 |
Feb 06, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 2,133,600 |
Feb 05, 2024 | 1.2900 | 1.3000 | 1.1400 | 1.1800 | 1.1800 | 4,145,200 |
Feb 02, 2024 | 1.3200 | 1.3300 | 1.2200 | 1.2700 | 1.2700 | 3,003,500 |
Feb 01, 2024 | 1.2800 | 1.3700 | 1.2000 | 1.3200 | 1.3200 | 5,762,800 |
Jan 31, 2024 | 1.1900 | 1.4000 | 1.1900 | 1.2400 | 1.2400 | 8,211,100 |
Jan 30, 2024 | 1.1200 | 1.3100 | 1.1000 | 1.2400 | 1.2400 | 10,066,500 |
Jan 29, 2024 | 1.1000 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 2,507,300 |
Jan 26, 2024 | 1.0300 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 1,939,700 |
Jan 25, 2024 | 1.0900 | 1.1500 | 1.0230 | 1.0400 | 1.0400 | 2,772,800 |
Jan 24, 2024 | 1.1200 | 1.1500 | 1.0750 | 1.0900 | 1.0900 | 1,670,400 |
Jan 23, 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 1,826,700 |
Jan 22, 2024 | 1.0300 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 2,507,300 |
Jan 19, 2024 | 0.9800 | 1.0400 | 0.9560 | 1.0100 | 1.0100 | 1,364,000 |
Jan 18, 2024 | 0.9900 | 1.0200 | 0.9550 | 0.9670 | 0.9670 | 1,132,500 |
Jan 17, 2024 | 0.9850 | 0.9990 | 0.9500 | 0.9660 | 0.9660 | 1,478,800 |
Jan 16, 2024 | 1.0200 | 1.0390 | 0.9850 | 1.0100 | 1.0100 | 1,479,700 |
Jan 12, 2024 | 1.0600 | 1.1200 | 1.0000 | 1.0200 | 1.0200 | 1,983,100 |
Jan 11, 2024 | 1.1000 | 1.1490 | 1.0500 | 1.0700 | 1.0700 | 2,424,000 |
Jan 10, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 1,967,000 |
Jan 09, 2024 | 1.1200 | 1.2300 | 1.0700 | 1.1800 | 1.1800 | 5,220,000 |
Jan 08, 2024 | 1.0300 | 1.2000 | 1.0200 | 1.1400 | 1.1400 | 4,404,000 |
Jan 05, 2024 | 1.0300 | 1.0400 | 0.9910 | 1.0100 | 1.0100 | 1,036,200 |
Jan 04, 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 2,152,800 |
Jan 03, 2024 | 0.9370 | 0.9750 | 0.9040 | 0.9690 | 0.9690 | 2,896,000 |
Jan 02, 2024 | 1.0000 | 1.0000 | 0.9130 | 0.9240 | 0.9240 | 2,911,100 |
Dec 29, 2023 | 1.0300 | 1.0400 | 0.9750 | 0.9850 | 0.9850 | 2,200,300 |
Dec 28, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,356,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |