Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.9730 | 1.9960 | 1.9730 | 1.9830 | 1.9830 | - |
May 02, 2024 | 1.9390 | 1.9670 | 1.8860 | 1.9490 | 1.9490 | - |
Apr 30, 2024 | 1.8900 | 1.9260 | 1.8900 | 1.9260 | 1.9260 | - |
Apr 29, 2024 | 1.8330 | 1.8960 | 1.8330 | 1.8840 | 1.8840 | - |
Apr 26, 2024 | 1.7780 | 1.7970 | 1.7780 | 1.7970 | 1.7970 | - |
Apr 25, 2024 | 1.7580 | 1.7750 | 1.7580 | 1.7750 | 1.7750 | - |
Apr 24, 2024 | 1.7660 | 1.7780 | 1.7610 | 1.7780 | 1.7780 | - |
Apr 23, 2024 | 1.7780 | 1.7780 | 1.7580 | 1.7660 | 1.7660 | - |
Apr 22, 2024 | 1.7900 | 1.7900 | 1.7690 | 1.7690 | 1.7690 | - |
Apr 19, 2024 | 1.7610 | 1.7850 | 1.7610 | 1.7850 | 1.7850 | - |
Apr 18, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Apr 17, 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
Apr 16, 2024 | 1.7660 | 1.7660 | 1.7540 | 1.7540 | 1.7540 | - |
Apr 15, 2024 | 1.8130 | 1.8230 | 1.8130 | 1.8230 | 1.8230 | - |
Apr 12, 2024 | 1.8970 | 1.8970 | 1.8700 | 1.8700 | 1.8700 | - |
Apr 11, 2024 | 1.8700 | 1.8890 | 1.8700 | 1.8890 | 1.8890 | - |
Apr 10, 2024 | 1.8760 | 1.8860 | 1.8690 | 1.8690 | 1.8690 | - |
Apr 09, 2024 | 1.8520 | 1.8930 | 1.8520 | 1.8690 | 1.8690 | - |
Apr 08, 2024 | 1.8600 | 1.8600 | 1.8340 | 1.8340 | 1.8340 | - |
Apr 05, 2024 | 1.9170 | 1.9170 | 1.9070 | 1.9070 | 1.9070 | - |
Apr 04, 2024 | 1.9660 | 1.9750 | 1.9360 | 1.9360 | 1.9360 | - |
Apr 03, 2024 | 1.9680 | 1.9800 | 1.9590 | 1.9740 | 1.9740 | 3,003 |
Apr 02, 2024 | 1.9510 | 1.9900 | 1.9510 | 1.9640 | 1.9640 | - |
Mar 28, 2024 | 1.9270 | 1.9410 | 1.9270 | 1.9410 | 1.9410 | - |
Mar 27, 2024 | 1.9460 | 1.9480 | 1.9380 | 1.9380 | 1.9380 | - |
Mar 26, 2024 | 1.9150 | 1.9470 | 1.9030 | 1.9470 | 1.9470 | - |
Mar 25, 2024 | 1.8910 | 1.9030 | 1.8880 | 1.9030 | 1.9030 | - |
Mar 22, 2024 | 1.8240 | 1.8910 | 1.8240 | 1.8910 | 1.8910 | - |
Mar 21, 2024 | 1.8070 | 1.8450 | 1.8070 | 1.8450 | 1.8450 | - |
Mar 20, 2024 | 1.7860 | 1.8150 | 1.7860 | 1.8030 | 1.8030 | - |
Mar 19, 2024 | 1.7530 | 1.7880 | 1.7530 | 1.7880 | 1.7880 | - |
Mar 18, 2024 | 1.7730 | 1.7920 | 1.7710 | 1.7820 | 1.7820 | - |
Mar 15, 2024 | 1.7540 | 1.7540 | 1.7280 | 1.7280 | 1.7280 | - |
Mar 14, 2024 | 1.6940 | 1.7210 | 1.6940 | 1.7210 | 1.7210 | - |
Mar 13, 2024 | 1.6630 | 1.6640 | 1.6320 | 1.6640 | 1.6640 | - |
Mar 12, 2024 | 1.5840 | 1.6850 | 1.5840 | 1.6850 | 1.6850 | - |
Mar 11, 2024 | 1.5940 | 1.5950 | 1.5920 | 1.5920 | 1.5920 | - |
Mar 08, 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
Mar 07, 2024 | 1.5950 | 1.6020 | 1.5740 | 1.6020 | 1.6020 | - |
Mar 06, 2024 | 1.5900 | 1.6240 | 1.5900 | 1.6060 | 1.6060 | - |
Mar 05, 2024 | 1.5700 | 1.5940 | 1.5610 | 1.5940 | 1.5940 | - |
Mar 04, 2024 | 1.5980 | 1.5980 | 1.5690 | 1.5690 | 1.5690 | - |
Mar 01, 2024 | 1.6190 | 1.6430 | 1.6060 | 1.6060 | 1.6060 | - |
Feb 29, 2024 | 1.5990 | 1.6310 | 1.5990 | 1.6310 | 1.6310 | - |
Feb 28, 2024 | 1.6050 | 1.6050 | 1.5890 | 1.5890 | 1.5890 | - |
Feb 27, 2024 | 1.5850 | 1.6080 | 1.5850 | 1.6080 | 1.6080 | - |
Feb 26, 2024 | 1.5740 | 1.5740 | 1.5670 | 1.5670 | 1.5670 | - |
Feb 23, 2024 | 1.6080 | 1.6080 | 1.5810 | 1.5810 | 1.5810 | - |
Feb 22, 2024 | 1.6330 | 1.6330 | 1.6290 | 1.6290 | 1.6290 | - |
Feb 21, 2024 | 1.6610 | 1.6610 | 1.6280 | 1.6280 | 1.6280 | - |
Feb 20, 2024 | 1.6400 | 1.6570 | 1.6400 | 1.6560 | 1.6560 | - |
Feb 19, 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
Feb 16, 2024 | 1.7010 | 1.7120 | 1.7010 | 1.7120 | 1.7120 | - |
Feb 15, 2024 | 1.6210 | 1.6620 | 1.6210 | 1.6620 | 1.6620 | - |
Feb 14, 2024 | 1.6500 | 1.6500 | 1.6290 | 1.6290 | 1.6290 | - |
Feb 13, 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
Feb 12, 2024 | 1.8160 | 1.8520 | 1.8160 | 1.8520 | 1.8520 | - |
Feb 09, 2024 | 1.8770 | 1.8770 | 1.7570 | 1.8580 | 1.8580 | - |
Feb 08, 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
Feb 07, 2024 | 1.9060 | 1.9170 | 1.8980 | 1.8980 | 1.8980 | - |
Feb 06, 2024 | 1.9250 | 1.9250 | 1.8900 | 1.9110 | 1.9110 | - |
Feb 05, 2024 | 1.9550 | 1.9720 | 1.9550 | 1.9720 | 1.9720 | - |
Feb 02, 2024 | 1.9750 | 1.9980 | 1.9750 | 1.9790 | 1.9790 | - |
Feb 01, 2024 | 1.9540 | 1.9680 | 1.9540 | 1.9680 | 1.9680 | - |
Jan 31, 2024 | 1.9440 | 1.9570 | 1.9410 | 1.9570 | 1.9570 | - |
Jan 30, 2024 | 1.9550 | 1.9660 | 1.9550 | 1.9660 | 1.9660 | - |
Jan 29, 2024 | 1.9920 | 1.9920 | 1.9730 | 1.9730 | 1.9730 | - |
Jan 26, 2024 | 1.9450 | 2.0040 | 1.9450 | 2.0040 | 2.0040 | - |
Jan 25, 2024 | 1.9910 | 1.9910 | 1.9740 | 1.9750 | 1.9750 | - |
Jan 24, 2024 | 1.9930 | 1.9930 | 1.9720 | 1.9810 | 1.9810 | - |
Jan 23, 2024 | 1.9940 | 2.0180 | 1.9940 | 2.0040 | 2.0040 | - |
Jan 22, 2024 | 2.0320 | 2.0320 | 2.0100 | 2.0140 | 2.0140 | - |
Jan 19, 2024 | 2.0480 | 2.0480 | 2.0180 | 2.0180 | 2.0180 | - |
Jan 18, 2024 | 2.0240 | 2.0240 | 2.0180 | 2.0180 | 2.0180 | - |
Jan 17, 2024 | 2.0200 | 2.0440 | 2.0200 | 2.0240 | 2.0240 | - |
Jan 16, 2024 | 2.0460 | 2.0460 | 2.0180 | 2.0180 | 2.0180 | - |
Jan 15, 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
Jan 12, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0880 | 2.0880 | - |
Jan 11, 2024 | 2.0640 | 2.0740 | 2.0400 | 2.0400 | 2.0400 | - |
Jan 10, 2024 | 2.0920 | 2.0920 | 2.0720 | 2.0720 | 2.0720 | - |
Jan 09, 2024 | 2.1140 | 2.1260 | 2.1100 | 2.1100 | 2.1100 | - |
Jan 08, 2024 | 2.1000 | 2.1000 | 2.0640 | 2.0960 | 2.0960 | - |
Jan 05, 2024 | 2.0340 | 2.0580 | 2.0340 | 2.0580 | 2.0580 | - |
Jan 04, 2024 | 1.9850 | 2.0440 | 1.9850 | 2.0440 | 2.0440 | - |
Jan 03, 2024 | 2.0320 | 2.0320 | 1.9940 | 1.9940 | 1.9940 | - |
Jan 02, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
Dec 29, 2023 | 1.9350 | 1.9610 | 1.9350 | 1.9610 | 1.9610 | - |
Dec 28, 2023 | 1.9230 | 1.9470 | 1.9230 | 1.9470 | 1.9470 | - |
Dec 27, 2023 | 1.9650 | 1.9950 | 1.9610 | 1.9610 | 1.9610 | - |
Dec 22, 2023 | 1.9390 | 1.9580 | 1.9390 | 1.9580 | 1.9580 | - |
Dec 21, 2023 | 1.9380 | 1.9450 | 1.9380 | 1.9450 | 1.9450 | - |
Dec 20, 2023 | 1.8910 | 1.9360 | 1.8910 | 1.9360 | 1.9360 | - |
Dec 19, 2023 | 1.8890 | 1.9230 | 1.8890 | 1.8980 | 1.8980 | - |
Dec 18, 2023 | 1.9340 | 1.9520 | 1.9030 | 1.9030 | 1.9030 | - |
Dec 15, 2023 | 1.9560 | 1.9920 | 1.9560 | 1.9670 | 1.9670 | - |
Dec 14, 2023 | 1.8690 | 1.9790 | 1.8690 | 1.9680 | 1.9680 | - |
Dec 13, 2023 | 1.8780 | 1.8890 | 1.8600 | 1.8600 | 1.8600 | - |
Dec 12, 2023 | 1.9240 | 1.9240 | 1.8910 | 1.8970 | 1.8970 | - |
Dec 11, 2023 | 1.9830 | 1.9830 | 1.9360 | 1.9360 | 1.9360 | - |
Dec 08, 2023 | 1.9580 | 2.0160 | 1.9580 | 1.9950 | 1.9950 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |