Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 3.7900 | 3.7900 | 3.5600 | 3.5601 | 3.5601 | 86,017 |
Apr 17, 2024 | 4.0600 | 4.0600 | 3.6500 | 3.8900 | 3.8900 | 158,800 |
Apr 16, 2024 | 3.9400 | 4.0700 | 3.6000 | 3.9900 | 3.9900 | 200,700 |
Apr 15, 2024 | 3.8800 | 4.1900 | 3.3600 | 3.9500 | 3.9500 | 837,200 |
Apr 12, 2024 | 3.6600 | 3.9500 | 3.3500 | 3.7000 | 3.7000 | 536,500 |
Apr 11, 2024 | 3.6600 | 4.5000 | 3.2100 | 3.6000 | 3.6000 | 2,736,000 |
Apr 10, 2024 | 3.0100 | 4.9400 | 2.7500 | 3.6600 | 3.6600 | 21,557,000 |
Apr 09, 2024 | 3.4200 | 3.4300 | 2.6300 | 3.0100 | 3.0100 | 2,570,600 |
Apr 08, 2024 | 1.3800 | 4.2500 | 1.3100 | 4.2000 | 4.2000 | 36,596,000 |
Apr 05, 2024 | 1.2000 | 1.3400 | 1.2000 | 1.3400 | 1.3400 | 9,800 |
Apr 04, 2024 | 1.1300 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 14,900 |
Apr 03, 2024 | 1.1800 | 1.2100 | 1.0900 | 1.1840 | 1.1840 | 15,500 |
Apr 02, 2024 | 1.1100 | 1.2600 | 1.0800 | 1.1600 | 1.1600 | 123,500 |
Apr 01, 2024 | 1.1800 | 1.3100 | 1.0100 | 1.1700 | 1.1700 | 346,900 |
Mar 28, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 8,400 |
Mar 27, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0390 | 1.0390 | 8,500 |
Mar 26, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 5,300 |
Mar 25, 2024 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 13,500 |
Mar 22, 2024 | 1.2100 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 5,900 |
Mar 21, 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 12,100 |
Mar 20, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1750 | 1.1750 | 5,800 |
Mar 19, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 1,200 |
Mar 18, 2024 | 1.2400 | 1.2900 | 1.1750 | 1.1980 | 1.1980 | 14,100 |
Mar 15, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 2,300 |
Mar 14, 2024 | 1.2850 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 14,100 |
Mar 13, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3090 | 1.3090 | 4,600 |
Mar 12, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 2,000 |
Mar 11, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 16,900 |
Mar 08, 2024 | 1.3700 | 1.3700 | 1.3180 | 1.3400 | 1.3400 | 2,400 |
Mar 07, 2024 | 1.3100 | 1.3670 | 1.3100 | 1.3100 | 1.3100 | 6,000 |
Mar 06, 2024 | 1.3300 | 1.4400 | 1.3100 | 1.3200 | 1.3200 | 9,100 |
Mar 05, 2024 | 1.4900 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 5,600 |
Mar 04, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 3,800 |
Mar 01, 2024 | 1.2800 | 1.4200 | 1.2800 | 1.3850 | 1.3850 | 9,200 |
Feb 29, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2860 | 1.2860 | 23,500 |
Feb 28, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 10,500 |
Feb 27, 2024 | 1.4000 | 1.4000 | 1.3330 | 1.3500 | 1.3500 | 5,600 |
Feb 26, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 6,600 |
Feb 23, 2024 | 1.4660 | 1.4800 | 1.4290 | 1.4800 | 1.4800 | 2,400 |
Feb 22, 2024 | 1.4040 | 1.4720 | 1.4040 | 1.4280 | 1.4280 | 3,100 |
Feb 21, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 3,600 |
Feb 20, 2024 | 1.4300 | 1.4500 | 1.3810 | 1.4320 | 1.4320 | 2,500 |
Feb 16, 2024 | 1.4380 | 1.4700 | 1.4010 | 1.4500 | 1.4500 | 2,500 |
Feb 15, 2024 | 1.3900 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 1,900 |
Feb 14, 2024 | 1.3600 | 1.4660 | 1.3600 | 1.4000 | 1.4000 | 4,900 |
Feb 13, 2024 | 1.5050 | 1.5050 | 1.3500 | 1.3750 | 1.3750 | 4,600 |
Feb 12, 2024 | 1.4700 | 1.4850 | 1.4350 | 1.4700 | 1.4700 | 4,300 |
Feb 09, 2024 | 1.4500 | 1.5530 | 1.4000 | 1.4500 | 1.4500 | 13,200 |
Feb 08, 2024 | 1.4100 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 2,600 |
Feb 07, 2024 | 1.4200 | 1.4550 | 1.4000 | 1.4250 | 1.4250 | 6,100 |
Feb 06, 2024 | 1.5000 | 1.5000 | 1.4150 | 1.4550 | 1.4550 | 3,800 |
Feb 05, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 4,300 |
Feb 02, 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4610 | 1.4610 | 2,400 |
Feb 01, 2024 | 1.3400 | 1.4700 | 1.3400 | 1.4500 | 1.4500 | 5,100 |
Jan 31, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 3,900 |
Jan 30, 2024 | 1.3300 | 1.4700 | 1.3300 | 1.4000 | 1.4000 | 2,600 |
Jan 29, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 1,800 |
Jan 26, 2024 | 1.3400 | 1.4220 | 1.3400 | 1.4220 | 1.4220 | 4,400 |
Jan 25, 2024 | 1.3300 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 5,300 |
Jan 24, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3810 | 1.3810 | 6,700 |
Jan 23, 2024 | 1.4400 | 1.4400 | 1.3550 | 1.4100 | 1.4100 | 3,100 |
Jan 22, 2024 | 1.4500 | 1.5600 | 1.4010 | 1.4010 | 1.4010 | 5,700 |
Jan 19, 2024 | 1.5300 | 1.5400 | 1.4850 | 1.4900 | 1.4900 | 8,500 |
Jan 18, 2024 | 1.5500 | 1.6300 | 1.5170 | 1.6300 | 1.6300 | 5,600 |
Jan 17, 2024 | 1.6700 | 1.6700 | 1.5240 | 1.6500 | 1.6500 | 10,300 |
Jan 16, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 4,100 |
Jan 12, 2024 | 1.6700 | 1.7420 | 1.5810 | 1.7400 | 1.7400 | 8,200 |
Jan 11, 2024 | 1.7000 | 1.7500 | 1.6840 | 1.7000 | 1.7000 | 20,800 |
Jan 10, 2024 | 1.6400 | 1.7370 | 1.5500 | 1.7000 | 1.7000 | 13,100 |
Jan 09, 2024 | 1.6120 | 1.6300 | 1.5200 | 1.5400 | 1.5400 | 8,600 |
Jan 08, 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6500 | 1.6500 | 9,100 |
Jan 05, 2024 | 1.7400 | 1.7700 | 1.6100 | 1.7700 | 1.7700 | 31,900 |
Jan 04, 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7400 | 1.7400 | 37,600 |
Jan 03, 2024 | 1.5400 | 1.6500 | 1.4100 | 1.6500 | 1.6500 | 59,700 |
Jan 02, 2024 | 1.2800 | 1.5300 | 1.2800 | 1.5100 | 1.5100 | 21,400 |
Dec 29, 2023 | 1.1900 | 1.2900 | 1.1900 | 1.2400 | 1.2400 | 10,600 |
Dec 28, 2023 | 1.2700 | 1.2900 | 1.1600 | 1.2700 | 1.2700 | 17,400 |
Dec 27, 2023 | 1.2800 | 1.2900 | 1.2420 | 1.2640 | 1.2640 | 7,400 |
Dec 26, 2023 | 1.2400 | 1.2800 | 1.2350 | 1.2600 | 1.2600 | 14,300 |
Dec 22, 2023 | 1.1000 | 1.3200 | 1.1000 | 1.3100 | 1.3100 | 46,800 |
Dec 21, 2023 | 1.0600 | 1.3000 | 1.0600 | 1.0900 | 1.0900 | 48,600 |
Dec 20, 2023 | 1.1900 | 1.1900 | 1.0100 | 1.0500 | 1.0500 | 47,100 |
Dec 19, 2023 | 1.2600 | 1.2600 | 1.2050 | 1.2050 | 1.2050 | 6,600 |
Dec 18, 2023 | 1.2800 | 1.2810 | 1.2500 | 1.2500 | 1.2500 | 8,800 |
Dec 15, 2023 | 1.2400 | 1.2890 | 1.2400 | 1.2500 | 1.2500 | 14,900 |
Dec 14, 2023 | 1.3000 | 1.3550 | 1.2500 | 1.2500 | 1.2500 | 23,700 |
Dec 13, 2023 | 1.2000 | 1.3600 | 1.2000 | 1.3600 | 1.3600 | 19,300 |
Dec 12, 2023 | 1.2300 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 8,700 |
Dec 11, 2023 | 1.3200 | 1.3300 | 1.2100 | 1.2700 | 1.2700 | 28,900 |
Dec 08, 2023 | 1.4000 | 1.4000 | 1.3080 | 1.3500 | 1.3500 | 12,500 |
Dec 07, 2023 | 1.4100 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 12,200 |
Dec 06, 2023 | 1.5100 | 1.5400 | 1.2500 | 1.4200 | 1.4200 | 22,000 |
Dec 05, 2023 | 1.6100 | 1.6650 | 1.5100 | 1.5100 | 1.5100 | 44,500 |
Dec 04, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 4,200 |
Dec 01, 2023 | 1.6400 | 1.7000 | 1.6150 | 1.6200 | 1.6200 | 8,000 |
Nov 30, 2023 | 1.7300 | 1.7300 | 1.5500 | 1.6200 | 1.6200 | 11,300 |
Nov 29, 2023 | 1.6300 | 1.6850 | 1.5700 | 1.6700 | 1.6700 | 11,100 |
Nov 28, 2023 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 6,600 |
Nov 27, 2023 | 1.6700 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 11,400 |
Nov 24, 2023 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |