Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.7900 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 2,279,000 |
May 07, 2024 | 1.9000 | 1.9300 | 1.7900 | 1.7900 | 1.7900 | 1,774,600 |
May 06, 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9100 | 1.9100 | 2,323,600 |
May 03, 2024 | 1.8200 | 1.9000 | 1.7700 | 1.8200 | 1.8200 | 1,670,000 |
May 02, 2024 | 1.7500 | 1.8300 | 1.6600 | 1.8300 | 1.8300 | 2,385,700 |
May 01, 2024 | 1.7000 | 1.8100 | 1.6800 | 1.7300 | 1.7300 | 1,533,000 |
Apr 30, 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 1,149,200 |
Apr 29, 2024 | 1.7200 | 1.8100 | 1.6600 | 1.6800 | 1.6800 | 1,631,800 |
Apr 26, 2024 | 1.6500 | 1.7100 | 1.6450 | 1.7100 | 1.7100 | 1,428,200 |
Apr 25, 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 1,025,400 |
Apr 24, 2024 | 1.7200 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 1,352,100 |
Apr 23, 2024 | 1.6400 | 1.7900 | 1.6200 | 1.7100 | 1.7100 | 2,109,900 |
Apr 22, 2024 | 1.6400 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | 2,170,000 |
Apr 19, 2024 | 1.5500 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 2,125,500 |
Apr 18, 2024 | 1.5900 | 1.6300 | 1.5350 | 1.5800 | 1.5800 | 1,761,700 |
Apr 17, 2024 | 1.6200 | 1.6550 | 1.5800 | 1.5900 | 1.5900 | 1,202,100 |
Apr 16, 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6000 | 1.6000 | 1,707,000 |
Apr 15, 2024 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 1,548,300 |
Apr 12, 2024 | 1.7500 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 2,410,900 |
Apr 11, 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 1,499,600 |
Apr 10, 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 1,981,000 |
Apr 09, 2024 | 1.8500 | 1.9700 | 1.8100 | 1.8300 | 1.8300 | 2,059,400 |
Apr 08, 2024 | 1.8600 | 1.9300 | 1.8000 | 1.8300 | 1.8300 | 1,311,800 |
Apr 05, 2024 | 1.8500 | 1.8800 | 1.7900 | 1.8400 | 1.8400 | 1,492,900 |
Apr 04, 2024 | 1.8600 | 1.9750 | 1.8200 | 1.8500 | 1.8500 | 2,008,700 |
Apr 03, 2024 | 1.8700 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 1,995,300 |
Apr 02, 2024 | 1.8600 | 2.0050 | 1.8400 | 1.9100 | 1.9100 | 2,885,800 |
Apr 01, 2024 | 2.1100 | 2.1100 | 1.9500 | 1.9800 | 1.9800 | 3,776,800 |
Mar 28, 2024 | 1.9300 | 2.1000 | 1.9300 | 2.0300 | 2.0300 | 6,377,200 |
Mar 27, 2024 | 1.7000 | 1.9400 | 1.6780 | 1.9200 | 1.9200 | 7,842,100 |
Mar 26, 2024 | 1.5800 | 1.7700 | 1.5800 | 1.6800 | 1.6800 | 4,440,200 |
Mar 25, 2024 | 1.5300 | 1.6880 | 1.5100 | 1.5900 | 1.5900 | 3,439,200 |
Mar 22, 2024 | 1.5600 | 1.6150 | 1.5200 | 1.5600 | 1.5600 | 2,449,500 |
Mar 21, 2024 | 1.5000 | 1.6100 | 1.4800 | 1.5800 | 1.5800 | 2,839,200 |
Mar 20, 2024 | 1.3600 | 1.5500 | 1.3500 | 1.5200 | 1.5200 | 3,947,500 |
Mar 19, 2024 | 1.3300 | 1.4250 | 1.3100 | 1.4100 | 1.4100 | 3,046,000 |
Mar 18, 2024 | 1.3800 | 1.3800 | 1.3350 | 1.3500 | 1.3500 | 2,075,600 |
Mar 15, 2024 | 1.3800 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 1,914,200 |
Mar 14, 2024 | 1.4600 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 3,627,500 |
Mar 13, 2024 | 1.4800 | 1.5300 | 1.4300 | 1.4600 | 1.4600 | 1,544,200 |
Mar 12, 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 1,392,600 |
Mar 11, 2024 | 1.5300 | 1.5800 | 1.4500 | 1.4600 | 1.4600 | 1,934,900 |
Mar 08, 2024 | 1.5400 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | 3,299,600 |
Mar 07, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 1,595,900 |
Mar 06, 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 2,151,200 |
Mar 05, 2024 | 1.5200 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 2,562,600 |
Mar 04, 2024 | 1.6200 | 1.6250 | 1.5200 | 1.5300 | 1.5300 | 3,875,100 |
Mar 01, 2024 | 1.6400 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 1,859,100 |
Feb 29, 2024 | 1.6900 | 1.7800 | 1.6400 | 1.6400 | 1.6400 | 3,401,100 |
Feb 28, 2024 | 1.6700 | 1.7100 | 1.5600 | 1.6700 | 1.6700 | 3,702,200 |
Feb 27, 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 3,731,500 |
Feb 26, 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 3,481,200 |
Feb 23, 2024 | 1.5800 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 2,140,800 |
Feb 22, 2024 | 1.6200 | 1.6300 | 1.5000 | 1.5500 | 1.5500 | 2,812,000 |
Feb 21, 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 1,955,700 |
Feb 20, 2024 | 1.7500 | 1.7500 | 1.6350 | 1.6700 | 1.6700 | 2,120,500 |
Feb 16, 2024 | 1.8200 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 2,397,300 |
Feb 15, 2024 | 1.7500 | 1.8550 | 1.7300 | 1.8200 | 1.8200 | 3,237,000 |
Feb 14, 2024 | 1.6600 | 1.7600 | 1.6550 | 1.7250 | 1.7250 | 2,572,000 |
Feb 13, 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 3,514,000 |
Feb 12, 2024 | 1.6300 | 1.8000 | 1.6300 | 1.7700 | 1.7700 | 3,736,100 |
Feb 09, 2024 | 1.6100 | 1.6400 | 1.5700 | 1.6300 | 1.6300 | 1,925,600 |
Feb 08, 2024 | 1.5600 | 1.6310 | 1.5300 | 1.6000 | 1.6000 | 2,988,300 |
Feb 07, 2024 | 1.6800 | 1.6800 | 1.5300 | 1.5400 | 1.5400 | 3,280,600 |
Feb 06, 2024 | 1.5500 | 1.7200 | 1.5330 | 1.6650 | 1.6650 | 2,717,200 |
Feb 05, 2024 | 1.6800 | 1.6800 | 1.5300 | 1.5400 | 1.5400 | 4,070,700 |
Feb 02, 2024 | 1.8300 | 1.8400 | 1.6200 | 1.7000 | 1.7000 | 5,302,400 |
Feb 01, 2024 | 1.6800 | 1.8200 | 1.6800 | 1.7800 | 1.7800 | 5,823,400 |
Jan 31, 2024 | 1.6200 | 1.7900 | 1.6150 | 1.6200 | 1.6200 | 7,012,400 |
Jan 30, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 4,452,500 |
Jan 29, 2024 | 1.4900 | 1.7500 | 1.4400 | 1.7300 | 1.7300 | 9,314,100 |
Jan 26, 2024 | 1.4300 | 1.5700 | 1.4250 | 1.4600 | 1.4600 | 4,649,900 |
Jan 25, 2024 | 1.3500 | 1.4600 | 1.3200 | 1.4050 | 1.4050 | 4,076,200 |
Jan 24, 2024 | 1.4500 | 1.5300 | 1.3300 | 1.3400 | 1.3400 | 5,957,000 |
Jan 23, 2024 | 1.2500 | 1.5650 | 1.2400 | 1.4900 | 1.4900 | 17,282,200 |
Jan 22, 2024 | 1.1500 | 1.2000 | 1.1030 | 1.1700 | 1.1700 | 4,393,100 |
Jan 19, 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 4,448,800 |
Jan 18, 2024 | 1.1900 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 4,997,600 |
Jan 17, 2024 | 1.2900 | 1.3500 | 1.1500 | 1.1900 | 1.1900 | 11,320,900 |
Jan 16, 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 4,426,000 |
Jan 12, 2024 | 1.3100 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 2,793,500 |
Jan 11, 2024 | 1.3600 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 5,430,800 |
Jan 10, 2024 | 1.4100 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 2,622,900 |
Jan 09, 2024 | 1.4600 | 1.4700 | 1.3650 | 1.3800 | 1.3800 | 2,195,600 |
Jan 08, 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4900 | 1.4900 | 3,181,000 |
Jan 05, 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 3,413,900 |
Jan 04, 2024 | 1.3100 | 1.4700 | 1.2900 | 1.4200 | 1.4200 | 4,392,400 |
Jan 03, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 3,075,100 |
Jan 02, 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 2,537,400 |
Dec 29, 2023 | 1.4800 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 3,155,700 |
Dec 28, 2023 | 1.4900 | 1.5500 | 1.4300 | 1.4700 | 1.4700 | 5,147,700 |
Dec 27, 2023 | 1.5300 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 2,467,300 |
Dec 26, 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 3,076,300 |
Dec 22, 2023 | 1.3300 | 1.4500 | 1.3050 | 1.4400 | 1.4400 | 3,988,000 |
Dec 21, 2023 | 1.3100 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 2,247,400 |
Dec 20, 2023 | 1.3100 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 3,466,100 |
Dec 19, 2023 | 1.2800 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 3,444,200 |
Dec 18, 2023 | 1.3300 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 3,040,400 |
Dec 15, 2023 | 1.4000 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 5,300,900 |
Dec 14, 2023 | 1.3900 | 1.4900 | 1.3800 | 1.4100 | 1.4100 | 6,451,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |