Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 4,630 |
May 02, 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 2,500 |
May 01, 2024 | 2.2800 | 2.3000 | 2.1700 | 2.2800 | 2.2800 | 9,300 |
Apr 30, 2024 | 2.3500 | 2.3500 | 2.2200 | 2.2800 | 2.2800 | 21,400 |
Apr 29, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 7,800 |
Apr 26, 2024 | 2.3700 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 37,000 |
Apr 25, 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3400 | 2.3400 | 2,400 |
Apr 24, 2024 | 2.3800 | 2.3900 | 2.1800 | 2.3000 | 2.3000 | 30,900 |
Apr 23, 2024 | 2.3200 | 2.3900 | 2.2400 | 2.3900 | 2.3900 | 37,900 |
Apr 22, 2024 | 2.1500 | 2.3600 | 2.1500 | 2.3600 | 2.3600 | 32,900 |
Apr 19, 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 36,200 |
Apr 18, 2024 | 2.3300 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 13,100 |
Apr 17, 2024 | 2.2500 | 2.3400 | 2.2400 | 2.3300 | 2.3300 | 38,300 |
Apr 16, 2024 | 2.1500 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 9,500 |
Apr 15, 2024 | 2.2000 | 2.2700 | 2.0800 | 2.2100 | 2.2100 | 34,500 |
Apr 12, 2024 | 2.2500 | 2.3700 | 2.1500 | 2.1900 | 2.1900 | 75,600 |
Apr 11, 2024 | 2.1600 | 2.2500 | 2.1200 | 2.2400 | 2.2400 | 30,000 |
Apr 10, 2024 | 2.0800 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 20,800 |
Apr 09, 2024 | 2.2000 | 2.2200 | 2.1200 | 2.1200 | 2.1200 | 67,100 |
Apr 08, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 34,100 |
Apr 05, 2024 | 1.9000 | 2.1000 | 1.9000 | 2.0200 | 2.0200 | 81,500 |
Apr 04, 2024 | 1.8800 | 1.9000 | 1.8300 | 1.8900 | 1.8900 | 13,700 |
Apr 03, 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8800 | 1.8800 | 39,600 |
Apr 02, 2024 | 1.6300 | 1.7500 | 1.5900 | 1.7400 | 1.7400 | 29,900 |
Apr 01, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 16,900 |
Mar 28, 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 63,800 |
Mar 27, 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 14,500 |
Mar 26, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 11,200 |
Mar 25, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 6,500 |
Mar 22, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 18,100 |
Mar 21, 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 7,700 |
Mar 20, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 8,100 |
Mar 19, 2024 | 1.5500 | 1.5600 | 1.4600 | 1.5000 | 1.5000 | 35,100 |
Mar 18, 2024 | 1.4800 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 4,500 |
Mar 15, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 800 |
Mar 14, 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 5,000 |
Mar 13, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 2,700 |
Mar 12, 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 7,400 |
Mar 11, 2024 | 1.5400 | 1.6600 | 1.5300 | 1.6600 | 1.6600 | 31,800 |
Mar 08, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 10,100 |
Mar 07, 2024 | 1.4900 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 9,800 |
Mar 06, 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 3,700 |
Mar 05, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 6,100 |
Mar 04, 2024 | 1.5100 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 9,200 |
Mar 01, 2024 | 1.5100 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 10,900 |
Feb 29, 2024 | 1.4400 | 1.5000 | 1.3800 | 1.5000 | 1.5000 | 15,300 |
Feb 28, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 3,500 |
Feb 27, 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 19,000 |
Feb 26, 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 4,300 |
Feb 23, 2024 | 1.5400 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 6,600 |
Feb 22, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 9,400 |
Feb 21, 2024 | 1.4700 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 9,000 |
Feb 20, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 8,000 |
Feb 16, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Feb 15, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 10,900 |
Feb 14, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 3,800 |
Feb 13, 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 3,600 |
Feb 12, 2024 | 1.5100 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 13,900 |
Feb 09, 2024 | 1.4600 | 1.5700 | 1.4400 | 1.4800 | 1.4800 | 25,000 |
Feb 08, 2024 | 1.5400 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 22,500 |
Feb 07, 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 30,700 |
Feb 06, 2024 | 1.5700 | 1.6400 | 1.4500 | 1.5400 | 1.5400 | 27,200 |
Feb 05, 2024 | 1.4900 | 1.6800 | 1.4700 | 1.5700 | 1.5700 | 30,600 |
Feb 02, 2024 | 1.5500 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 446,100 |
Feb 01, 2024 | 1.6200 | 1.6400 | 1.4800 | 1.5800 | 1.5800 | 109,100 |
Jan 31, 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 25,900 |
Jan 30, 2024 | 1.6000 | 1.6500 | 1.5100 | 1.6500 | 1.6500 | 121,800 |
Jan 29, 2024 | 1.8100 | 1.8100 | 1.5000 | 1.5000 | 1.5000 | 217,900 |
Jan 26, 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 4,100 |
Jan 25, 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 2,700 |
Jan 24, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 8,000 |
Jan 23, 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 9,500 |
Jan 22, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 1,900 |
Jan 19, 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 16,500 |
Jan 18, 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 3,500 |
Jan 17, 2024 | 1.9200 | 1.9200 | 1.7900 | 1.8500 | 1.8500 | 46,100 |
Jan 16, 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 8,700 |
Jan 15, 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 800 |
Jan 12, 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 9,100 |
Jan 11, 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 10,900 |
Jan 10, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 3,000 |
Jan 09, 2024 | 1.8700 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 4,700 |
Jan 08, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 10,000 |
Jan 05, 2024 | 1.8300 | 1.9600 | 1.8300 | 1.9100 | 1.9100 | 11,000 |
Jan 04, 2024 | 1.8600 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 7,100 |
Jan 03, 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 700 |
Jan 02, 2024 | 1.8600 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 7,100 |
Dec 29, 2023 | 1.8300 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 12,100 |
Dec 28, 2023 | 1.8400 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 8,900 |
Dec 27, 2023 | 1.8500 | 1.9600 | 1.8400 | 1.8400 | 1.8400 | 25,300 |
Dec 22, 2023 | 1.8800 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 23,400 |
Dec 21, 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 22,000 |
Dec 20, 2023 | 1.8600 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 4,600 |
Dec 19, 2023 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 4,000 |
Dec 18, 2023 | 1.9200 | 1.9200 | 1.7800 | 1.8800 | 1.8800 | 5,800 |
Dec 15, 2023 | 1.8600 | 1.9300 | 1.8100 | 1.9300 | 1.9300 | 13,500 |
Dec 14, 2023 | 1.8900 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 18,600 |
Dec 13, 2023 | 1.7900 | 1.9000 | 1.7900 | 1.9000 | 1.9000 | 6,800 |
Dec 12, 2023 | 1.7600 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 4,000 |
Dec 11, 2023 | 1.8500 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 8,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |