Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 63,166 |
Jul 03, 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9550 | 0.9550 | 36,500 |
Jul 02, 2024 | 0.9100 | 0.9810 | 0.9100 | 0.9450 | 0.9450 | 35,800 |
Jul 01, 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9840 | 0.9840 | 8,500 |
Jun 28, 2024 | 0.9200 | 1.0000 | 0.9110 | 1.0000 | 1.0000 | 52,300 |
Jun 27, 2024 | 0.9900 | 1.0300 | 0.9430 | 0.9700 | 0.9700 | 82,300 |
Jun 26, 2024 | 1.0600 | 1.0800 | 0.9800 | 1.0100 | 1.0100 | 539,400 |
Jun 25, 2024 | 1.1200 | 1.1200 | 1.0410 | 1.0800 | 1.0800 | 34,700 |
Jun 24, 2024 | 1.0000 | 1.0850 | 1.0000 | 1.0750 | 1.0750 | 55,400 |
Jun 21, 2024 | 0.9590 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 30,600 |
Jun 20, 2024 | 0.9600 | 1.0000 | 0.9220 | 0.9880 | 0.9880 | 55,700 |
Jun 18, 2024 | 1.0700 | 1.0700 | 0.9600 | 0.9600 | 0.9600 | 135,400 |
Jun 17, 2024 | 1.1500 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 104,000 |
Jun 14, 2024 | 1.2600 | 1.2600 | 1.0600 | 1.1000 | 1.1000 | 203,600 |
Jun 13, 2024 | 1.2100 | 1.3000 | 1.1400 | 1.2100 | 1.2100 | 618,600 |
Jun 12, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1050 | 1.1050 | 148,900 |
Jun 11, 2024 | 1.2000 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 53,400 |
Jun 10, 2024 | 1.1300 | 1.2200 | 1.0900 | 1.1800 | 1.1800 | 138,400 |
Jun 07, 2024 | 1.1800 | 1.2500 | 1.0500 | 1.1600 | 1.1600 | 987,200 |
Jun 06, 2024 | 1.2200 | 1.2900 | 1.0470 | 1.1800 | 1.1800 | 435,200 |
Jun 05, 2024 | 2.0300 | 2.0900 | 1.1600 | 1.2000 | 1.2000 | 1,166,100 |
Jun 04, 2024 | 2.3500 | 2.5700 | 2.0000 | 2.2500 | 2.2500 | 1,505,400 |
Jun 03, 2024 | 2.0600 | 2.0800 | 1.9400 | 2.0300 | 2.0300 | 14,300 |
May 31, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 24,600 |
May 30, 2024 | 1.9750 | 2.0580 | 1.8710 | 2.0000 | 2.0000 | 70,600 |
May 29, 2024 | 1.9200 | 2.0500 | 1.8900 | 1.9200 | 1.9200 | 27,800 |
May 28, 2024 | 1.8600 | 2.0300 | 1.8200 | 1.9600 | 1.9600 | 58,600 |
May 24, 2024 | 1.9100 | 2.1500 | 1.8620 | 1.9200 | 1.9200 | 56,500 |
May 23, 2024 | 2.3000 | 2.3000 | 1.8600 | 1.9900 | 1.9900 | 239,800 |
May 22, 2024 | 2.2500 | 2.3700 | 2.2000 | 2.3000 | 2.3000 | 179,700 |
May 21, 2024 | 2.0900 | 2.3300 | 1.9600 | 2.1800 | 2.1800 | 810,000 |
May 20, 2024 | 1.8000 | 2.1500 | 1.8000 | 2.0300 | 2.0300 | 64,600 |
May 17, 2024 | 1.8600 | 2.0400 | 1.8600 | 2.0100 | 2.0100 | 54,600 |
May 16, 2024 | 1.8100 | 1.8900 | 1.7820 | 1.8800 | 1.8800 | 24,000 |
May 15, 2024 | 1.8000 | 1.8230 | 1.7600 | 1.8130 | 1.8130 | 14,500 |
May 14, 2024 | 1.7390 | 1.8500 | 1.7000 | 1.8100 | 1.8100 | 17,600 |
May 13, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 3,700 |
May 10, 2024 | 1.7110 | 1.7600 | 1.6700 | 1.6800 | 1.6800 | 16,800 |
May 09, 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 3,800 |
May 08, 2024 | 1.6900 | 1.8000 | 1.6900 | 1.8000 | 1.8000 | 6,900 |
May 07, 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 12,100 |
May 06, 2024 | 1.7900 | 1.8100 | 1.7400 | 1.7500 | 1.7500 | 26,300 |
May 03, 2024 | 1.7900 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 14,100 |
May 02, 2024 | 1.7900 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 8,400 |
May 01, 2024 | 1.8500 | 1.9300 | 1.7700 | 1.8400 | 1.8400 | 11,000 |
Apr 30, 2024 | 1.8970 | 1.8970 | 1.8200 | 1.8380 | 1.8380 | 36,300 |
Apr 29, 2024 | 1.8760 | 1.9250 | 1.8500 | 1.8900 | 1.8900 | 39,300 |
Apr 26, 2024 | 1.9200 | 1.9400 | 1.7700 | 1.8500 | 1.8500 | 55,900 |
Apr 25, 2024 | 1.7700 | 1.9500 | 1.7700 | 1.8800 | 1.8800 | 68,200 |
Apr 24, 2024 | 1.6300 | 1.9500 | 1.6300 | 1.8800 | 1.8800 | 386,100 |
Apr 23, 2024 | 2.1400 | 2.1500 | 1.7200 | 1.7800 | 1.7800 | 5,264,000 |
Apr 22, 2024 | 1.9850 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 59,300 |
Apr 19, 2024 | 1.9600 | 2.0400 | 1.9300 | 1.9760 | 1.9760 | 39,700 |
Apr 18, 2024 | 1.9050 | 1.9700 | 1.9050 | 1.9700 | 1.9700 | 6,600 |
Apr 17, 2024 | 1.9060 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 23,000 |
Apr 16, 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 29,900 |
Apr 15, 2024 | 1.9900 | 2.0200 | 1.9000 | 1.9000 | 1.9000 | 32,100 |
Apr 12, 2024 | 1.9300 | 2.0900 | 1.9000 | 1.9700 | 1.9700 | 87,100 |
Apr 11, 2024 | 1.9100 | 2.0100 | 1.8600 | 1.8900 | 1.8900 | 145,600 |
Apr 10, 2024 | 2.1800 | 2.2790 | 1.7600 | 2.1000 | 2.1000 | 2,289,600 |
Apr 09, 2024 | 2.1200 | 2.4000 | 2.1010 | 2.1400 | 2.1400 | 273,200 |
Apr 08, 2024 | 2.0600 | 2.0600 | 1.9230 | 2.0600 | 2.0600 | 10,600 |
Apr 05, 2024 | 1.9900 | 2.0600 | 1.9600 | 2.0490 | 2.0490 | 38,800 |
Apr 04, 2024 | 1.9500 | 1.9810 | 1.9200 | 1.9720 | 1.9720 | 15,800 |
Apr 03, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 18,500 |
Apr 02, 2024 | 1.9400 | 1.9560 | 1.9150 | 1.9500 | 1.9500 | 16,800 |
Apr 01, 2024 | 1.9000 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 9,200 |
Mar 28, 2024 | 1.9400 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 28,700 |
Mar 27, 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 12,600 |
Mar 26, 2024 | 1.9050 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 9,500 |
Mar 25, 2024 | 1.9000 | 1.9400 | 1.8400 | 1.9300 | 1.9300 | 66,400 |
Mar 22, 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 8,500 |
Mar 21, 2024 | 1.8100 | 1.8600 | 1.7750 | 1.8200 | 1.8200 | 43,500 |
Mar 20, 2024 | 1.7700 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 18,700 |
Mar 19, 2024 | 1.7500 | 1.8210 | 1.6820 | 1.7500 | 1.7500 | 70,100 |
Mar 18, 2024 | 1.7200 | 1.8920 | 1.7200 | 1.7900 | 1.7900 | 259,700 |
Mar 15, 2024 | 1.6400 | 1.8400 | 1.6000 | 1.8400 | 1.8400 | 86,600 |
Mar 14, 2024 | 1.6700 | 1.7100 | 1.5600 | 1.6900 | 1.6900 | 48,100 |
Mar 13, 2024 | 1.6200 | 1.7200 | 1.6010 | 1.6800 | 1.6800 | 81,700 |
Mar 12, 2024 | 1.6280 | 1.6900 | 1.6150 | 1.6300 | 1.6300 | 9,900 |
Mar 11, 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 47,600 |
Mar 08, 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 34,000 |
Mar 07, 2024 | 1.5450 | 1.6290 | 1.4610 | 1.5400 | 1.5400 | 67,200 |
Mar 06, 2024 | 1.5450 | 1.5700 | 1.5110 | 1.5300 | 1.5300 | 10,800 |
Mar 05, 2024 | 1.6040 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 19,900 |
Mar 04, 2024 | 1.7700 | 1.7700 | 1.6000 | 1.6000 | 1.6000 | 12,700 |
Mar 01, 2024 | 1.6690 | 1.7300 | 1.5600 | 1.6100 | 1.6100 | 50,400 |
Feb 29, 2024 | 1.4400 | 1.7200 | 1.4400 | 1.5900 | 1.5900 | 84,300 |
Feb 28, 2024 | 1.7100 | 1.7700 | 1.4400 | 1.6200 | 1.6200 | 1,862,800 |
Feb 27, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 10,000 |
Feb 26, 2024 | 1.5700 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 5,800 |
Feb 23, 2024 | 1.5000 | 1.6000 | 1.4500 | 1.5700 | 1.5700 | 9,300 |
Feb 22, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 20,700 |
Feb 21, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 4,500 |
Feb 20, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 6,900 |
Feb 16, 2024 | 1.6080 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 35,000 |
Feb 15, 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 36,300 |
Feb 14, 2024 | 1.5400 | 1.7700 | 1.5000 | 1.6900 | 1.6900 | 322,500 |
Feb 13, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 4,200 |
Feb 12, 2024 | 1.4500 | 1.6100 | 1.4500 | 1.5700 | 1.5700 | 19,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |