Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.8000 | 1.8299 | 1.7000 | 1.7097 | 1.7097 | 71,925 |
May 02, 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 120,900 |
May 01, 2024 | 1.6600 | 1.7400 | 1.6100 | 1.7200 | 1.7200 | 63,800 |
Apr 30, 2024 | 1.7900 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 237,000 |
Apr 29, 2024 | 1.5600 | 1.9500 | 1.5530 | 1.8200 | 1.8200 | 438,700 |
Apr 26, 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5400 | 1.5400 | 157,700 |
Apr 25, 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 120,200 |
Apr 24, 2024 | 1.5800 | 1.5950 | 1.4800 | 1.5000 | 1.5000 | 87,700 |
Apr 23, 2024 | 1.4800 | 1.6060 | 1.4800 | 1.5500 | 1.5500 | 153,700 |
Apr 22, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 72,600 |
Apr 19, 2024 | 1.4100 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 131,000 |
Apr 18, 2024 | 1.4300 | 1.4770 | 1.3900 | 1.4050 | 1.4050 | 79,900 |
Apr 17, 2024 | 1.4000 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 127,400 |
Apr 16, 2024 | 1.4700 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 106,300 |
Apr 15, 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 128,500 |
Apr 12, 2024 | 1.6100 | 1.6300 | 1.4400 | 1.4450 | 1.4450 | 492,700 |
Apr 11, 2024 | 1.6100 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 144,800 |
Apr 10, 2024 | 1.6000 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 144,700 |
Apr 09, 2024 | 1.6600 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 156,200 |
Apr 08, 2024 | 1.7200 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 172,200 |
Apr 05, 2024 | 1.6900 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 125,500 |
Apr 04, 2024 | 1.7800 | 1.8600 | 1.6100 | 1.6800 | 1.6800 | 320,800 |
Apr 03, 2024 | 1.5500 | 1.8500 | 1.5400 | 1.8000 | 1.8000 | 724,500 |
Apr 02, 2024 | 1.4600 | 1.5800 | 1.4100 | 1.4500 | 1.4500 | 266,600 |
Apr 01, 2024 | 1.5200 | 1.5250 | 1.4200 | 1.4900 | 1.4900 | 284,100 |
Mar 28, 2024 | 1.4200 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 184,100 |
Mar 27, 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4250 | 1.4250 | 107,800 |
Mar 26, 2024 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 82,700 |
Mar 25, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 146,800 |
Mar 22, 2024 | 1.3900 | 1.4110 | 1.3800 | 1.3900 | 1.3900 | 72,400 |
Mar 21, 2024 | 1.4300 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 150,800 |
Mar 20, 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 336,200 |
Mar 19, 2024 | 1.4300 | 1.5300 | 1.3500 | 1.4400 | 1.4400 | 720,500 |
Mar 18, 2024 | 1.4800 | 1.5200 | 1.3900 | 1.4400 | 1.4400 | 335,400 |
Mar 15, 2024 | 1.5100 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 366,700 |
Mar 14, 2024 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 157,800 |
Mar 13, 2024 | 1.5700 | 1.6010 | 1.5000 | 1.5300 | 1.5300 | 285,300 |
Mar 12, 2024 | 1.6400 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 419,600 |
Mar 11, 2024 | 1.6400 | 1.6800 | 1.5900 | 1.6100 | 1.6100 | 184,900 |
Mar 08, 2024 | 1.7000 | 1.7480 | 1.6500 | 1.6600 | 1.6600 | 70,100 |
Mar 07, 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 86,500 |
Mar 06, 2024 | 1.6700 | 1.6800 | 1.6210 | 1.6700 | 1.6700 | 64,800 |
Mar 05, 2024 | 1.6300 | 1.6800 | 1.5600 | 1.6500 | 1.6500 | 198,400 |
Mar 04, 2024 | 1.6300 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 233,800 |
Mar 01, 2024 | 1.6300 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 212,600 |
Feb 29, 2024 | 1.7000 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 164,500 |
Feb 28, 2024 | 1.7100 | 1.7370 | 1.6800 | 1.7000 | 1.7000 | 106,000 |
Feb 27, 2024 | 1.7400 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 141,300 |
Feb 26, 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 109,500 |
Feb 23, 2024 | 1.6200 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 163,400 |
Feb 22, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6500 | 1.6500 | 210,300 |
Feb 21, 2024 | 1.7900 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | 238,300 |
Feb 20, 2024 | 1.7300 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 138,900 |
Feb 16, 2024 | 1.6200 | 1.7700 | 1.5500 | 1.7200 | 1.7200 | 336,500 |
Feb 15, 2024 | 1.8100 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 324,000 |
Feb 14, 2024 | 1.8300 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 83,200 |
Feb 13, 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 132,800 |
Feb 12, 2024 | 1.9000 | 1.9100 | 1.8100 | 1.8100 | 1.8100 | 234,200 |
Feb 09, 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9250 | 1.9250 | 318,600 |
Feb 08, 2024 | 2.0100 | 2.0100 | 1.9100 | 1.9200 | 1.9200 | 131,500 |
Feb 07, 2024 | 2.0200 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 239,700 |
Feb 06, 2024 | 2.0600 | 2.1180 | 1.9700 | 1.9950 | 1.9950 | 194,700 |
Feb 05, 2024 | 2.0900 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 136,400 |
Feb 02, 2024 | 2.1400 | 2.1400 | 2.0100 | 2.1400 | 2.1400 | 296,500 |
Feb 01, 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 138,400 |
Jan 31, 2024 | 1.9200 | 2.1500 | 1.9000 | 2.0600 | 2.0600 | 173,100 |
Jan 30, 2024 | 1.9800 | 1.9800 | 1.8700 | 1.9550 | 1.9550 | 97,800 |
Jan 29, 2024 | 1.8500 | 1.9850 | 1.8500 | 1.9500 | 1.9500 | 152,000 |
Jan 26, 2024 | 1.8000 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 123,400 |
Jan 25, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 91,100 |
Jan 24, 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8350 | 1.8350 | 84,500 |
Jan 23, 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 68,300 |
Jan 22, 2024 | 1.8200 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 70,000 |
Jan 19, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 110,800 |
Jan 18, 2024 | 1.8900 | 1.9900 | 1.8700 | 1.8900 | 1.8900 | 258,400 |
Jan 17, 2024 | 1.8700 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 92,600 |
Jan 16, 2024 | 1.9700 | 1.9700 | 1.8700 | 1.9000 | 1.9000 | 112,000 |
Jan 12, 2024 | 2.0500 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 95,000 |
Jan 11, 2024 | 2.0200 | 2.0290 | 1.9500 | 2.0000 | 2.0000 | 77,200 |
Jan 10, 2024 | 2.0000 | 2.0500 | 1.9300 | 2.0400 | 2.0400 | 122,600 |
Jan 09, 2024 | 1.9900 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 60,300 |
Jan 08, 2024 | 1.9000 | 2.0200 | 1.8880 | 2.0200 | 2.0200 | 146,300 |
Jan 05, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 151,500 |
Jan 04, 2024 | 2.0000 | 2.0300 | 1.9100 | 1.9400 | 1.9400 | 508,600 |
Jan 03, 2024 | 1.9900 | 2.0300 | 1.8500 | 1.9600 | 1.9600 | 847,700 |
Jan 02, 2024 | 2.2900 | 2.3650 | 2.1900 | 2.2100 | 2.2100 | 296,000 |
Dec 29, 2023 | 2.2300 | 2.3700 | 2.1200 | 2.2300 | 2.2300 | 612,100 |
Dec 28, 2023 | 2.0000 | 2.1800 | 2.0000 | 2.1700 | 2.1700 | 325,400 |
Dec 27, 2023 | 1.9300 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 322,900 |
Dec 26, 2023 | 1.8800 | 1.9420 | 1.8400 | 1.9100 | 1.9100 | 346,900 |
Dec 22, 2023 | 1.8700 | 1.9200 | 1.8200 | 1.8600 | 1.8600 | 230,300 |
Dec 21, 2023 | 1.9100 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 176,500 |
Dec 20, 2023 | 1.9000 | 1.9050 | 1.8200 | 1.8500 | 1.8500 | 229,300 |
Dec 19, 2023 | 1.7000 | 1.9700 | 1.7000 | 1.9000 | 1.9000 | 419,900 |
Dec 18, 2023 | 1.6400 | 1.7200 | 1.6250 | 1.7000 | 1.7000 | 270,600 |
Dec 15, 2023 | 1.6400 | 1.7200 | 1.6000 | 1.6000 | 1.6000 | 263,200 |
Dec 14, 2023 | 1.6900 | 1.7200 | 1.6300 | 1.6600 | 1.6600 | 155,600 |
Dec 13, 2023 | 1.6100 | 1.6900 | 1.6050 | 1.6700 | 1.6700 | 168,100 |
Dec 12, 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 224,000 |
Dec 11, 2023 | 1.6600 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 134,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |