Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 142,800 |
Jun 24, 2024 | 1.6600 | 1.8000 | 1.6600 | 1.7500 | 1.7500 | 395,400 |
Jun 21, 2024 | 1.6300 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 292,200 |
Jun 20, 2024 | 1.5800 | 1.6500 | 1.5450 | 1.6300 | 1.6300 | 119,400 |
Jun 18, 2024 | 1.6300 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 151,700 |
Jun 17, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 274,100 |
Jun 14, 2024 | 1.6600 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 150,900 |
Jun 13, 2024 | 1.6900 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 411,800 |
Jun 12, 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 261,100 |
Jun 11, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 142,100 |
Jun 10, 2024 | 1.7200 | 1.7800 | 1.6850 | 1.7400 | 1.7400 | 131,100 |
Jun 07, 2024 | 1.7600 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 148,000 |
Jun 06, 2024 | 1.8000 | 1.8000 | 1.7390 | 1.7700 | 1.7700 | 90,200 |
Jun 05, 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 168,200 |
Jun 04, 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 292,800 |
Jun 03, 2024 | 1.8300 | 1.8970 | 1.7900 | 1.8100 | 1.8100 | 147,400 |
May 31, 2024 | 1.7400 | 1.8100 | 1.7150 | 1.8000 | 1.8000 | 184,200 |
May 30, 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7350 | 1.7350 | 67,300 |
May 29, 2024 | 1.8200 | 1.8900 | 1.6900 | 1.7600 | 1.7600 | 353,900 |
May 28, 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8800 | 1.8800 | 91,100 |
May 24, 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 265,500 |
May 23, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 210,600 |
May 22, 2024 | 1.8600 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 126,000 |
May 21, 2024 | 1.8600 | 1.8800 | 1.8350 | 1.8500 | 1.8500 | 52,700 |
May 20, 2024 | 1.9000 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 89,900 |
May 17, 2024 | 1.9300 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 92,200 |
May 16, 2024 | 1.8500 | 1.9200 | 1.8400 | 1.9150 | 1.9150 | 72,000 |
May 15, 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 84,000 |
May 14, 2024 | 1.8800 | 1.9400 | 1.8100 | 1.8800 | 1.8800 | 182,800 |
May 13, 2024 | 1.8300 | 1.9800 | 1.8100 | 1.8700 | 1.8700 | 229,200 |
May 10, 2024 | 1.8800 | 1.9000 | 1.7100 | 1.7800 | 1.7800 | 200,200 |
May 09, 2024 | 1.8400 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 155,600 |
May 08, 2024 | 2.1100 | 2.1100 | 1.7000 | 1.8400 | 1.8400 | 472,300 |
May 07, 2024 | 2.0100 | 2.1300 | 1.9400 | 2.1100 | 2.1100 | 129,400 |
May 06, 2024 | 2.1300 | 2.1300 | 1.9600 | 2.0000 | 2.0000 | 167,100 |
May 03, 2024 | 2.0600 | 2.1300 | 2.0200 | 2.1200 | 2.1200 | 95,600 |
May 02, 2024 | 2.0000 | 2.0600 | 1.9300 | 2.0200 | 2.0200 | 150,600 |
May 01, 2024 | 1.9300 | 1.9800 | 1.8850 | 1.9400 | 1.9400 | 186,300 |
Apr 30, 2024 | 1.8500 | 1.9400 | 1.8100 | 1.9200 | 1.9200 | 96,400 |
Apr 29, 2024 | 1.7900 | 2.0300 | 1.7900 | 1.8600 | 1.8600 | 418,300 |
Apr 26, 2024 | 1.6700 | 1.7600 | 1.6600 | 1.7500 | 1.7500 | 147,800 |
Apr 25, 2024 | 1.7500 | 1.7500 | 1.6630 | 1.6800 | 1.6800 | 167,000 |
Apr 24, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 110,300 |
Apr 23, 2024 | 1.9000 | 1.9600 | 1.8200 | 1.8400 | 1.8400 | 84,000 |
Apr 22, 2024 | 1.8300 | 1.9100 | 1.7800 | 1.9000 | 1.9000 | 175,100 |
Apr 19, 2024 | 1.7800 | 1.8550 | 1.7800 | 1.8400 | 1.8400 | 137,800 |
Apr 18, 2024 | 1.8200 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 150,100 |
Apr 17, 2024 | 1.7900 | 1.8300 | 1.7450 | 1.8200 | 1.8200 | 201,100 |
Apr 16, 2024 | 1.8800 | 1.8900 | 1.7800 | 1.7900 | 1.7900 | 123,600 |
Apr 15, 2024 | 1.9600 | 1.9600 | 1.8750 | 1.9000 | 1.9000 | 166,000 |
Apr 12, 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 142,400 |
Apr 11, 2024 | 1.9800 | 2.0700 | 1.9650 | 1.9900 | 1.9900 | 185,800 |
Apr 10, 2024 | 2.0800 | 2.0800 | 1.9100 | 2.0000 | 2.0000 | 382,400 |
Apr 09, 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 112,700 |
Apr 08, 2024 | 2.1000 | 2.2500 | 2.0600 | 2.1500 | 2.1500 | 315,600 |
Apr 05, 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 133,900 |
Apr 04, 2024 | 2.2000 | 2.2050 | 2.1430 | 2.1700 | 2.1700 | 178,700 |
Apr 03, 2024 | 2.2000 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 284,600 |
Apr 02, 2024 | 2.2900 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 339,100 |
Apr 01, 2024 | 2.3200 | 2.3700 | 2.2700 | 2.3100 | 2.3100 | 218,900 |
Mar 28, 2024 | 2.3800 | 2.4500 | 2.3300 | 2.3400 | 2.3400 | 349,200 |
Mar 27, 2024 | 2.2200 | 2.3850 | 2.1900 | 2.3700 | 2.3700 | 280,700 |
Mar 26, 2024 | 2.1800 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 230,600 |
Mar 25, 2024 | 2.1800 | 2.2250 | 2.1400 | 2.1700 | 2.1700 | 253,200 |
Mar 22, 2024 | 2.1400 | 2.2100 | 2.0800 | 2.1800 | 2.1800 | 259,500 |
Mar 21, 2024 | 2.1600 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 220,300 |
Mar 20, 2024 | 2.1000 | 2.2000 | 2.0800 | 2.1900 | 2.1900 | 199,600 |
Mar 19, 2024 | 2.1200 | 2.1790 | 2.1000 | 2.1300 | 2.1300 | 241,800 |
Mar 18, 2024 | 2.1600 | 2.1700 | 2.1000 | 2.1200 | 2.1200 | 183,600 |
Mar 15, 2024 | 2.0300 | 2.2400 | 2.0300 | 2.1700 | 2.1700 | 507,100 |
Mar 14, 2024 | 2.0800 | 2.1800 | 2.0000 | 2.0500 | 2.0500 | 325,600 |
Mar 13, 2024 | 1.9500 | 2.1700 | 1.9200 | 2.1600 | 2.1600 | 401,900 |
Mar 12, 2024 | 2.1500 | 2.1600 | 1.8900 | 1.9400 | 1.9400 | 552,000 |
Mar 11, 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 311,000 |
Mar 08, 2024 | 2.2400 | 2.3050 | 2.1200 | 2.1400 | 2.1400 | 358,100 |
Mar 07, 2024 | 2.1700 | 2.2700 | 2.1500 | 2.2200 | 2.2200 | 285,500 |
Mar 06, 2024 | 2.1200 | 2.2200 | 2.0800 | 2.1800 | 2.1800 | 626,500 |
Mar 05, 2024 | 2.3600 | 2.4000 | 2.0610 | 2.1100 | 2.1100 | 969,300 |
Mar 04, 2024 | 2.0900 | 2.4700 | 1.9200 | 2.4350 | 2.4350 | 3,894,100 |
Mar 01, 2024 | 1.9800 | 2.0230 | 1.9000 | 1.9200 | 1.9200 | 2,544,500 |
Feb 29, 2024 | 2.1000 | 2.1090 | 1.9700 | 1.9700 | 1.9700 | 275,700 |
Feb 28, 2024 | 2.0800 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 95,000 |
Feb 27, 2024 | 1.9900 | 2.1400 | 1.9800 | 2.0700 | 2.0700 | 237,700 |
Feb 26, 2024 | 1.9000 | 1.9900 | 1.8920 | 1.9800 | 1.9800 | 236,400 |
Feb 23, 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 245,300 |
Feb 22, 2024 | 1.8700 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 100,700 |
Feb 21, 2024 | 1.9300 | 1.9700 | 1.8600 | 1.8700 | 1.8700 | 147,600 |
Feb 20, 2024 | 1.8800 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 178,400 |
Feb 16, 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 184,100 |
Feb 15, 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 210,200 |
Feb 14, 2024 | 1.8000 | 1.9310 | 1.8000 | 1.9000 | 1.9000 | 204,200 |
Feb 13, 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 271,800 |
Feb 12, 2024 | 1.8800 | 1.9500 | 1.8710 | 1.9000 | 1.9000 | 338,100 |
Feb 09, 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 299,400 |
Feb 08, 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 198,700 |
Feb 07, 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 75,500 |
Feb 06, 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 149,000 |
Feb 05, 2024 | 1.7400 | 1.7450 | 1.6600 | 1.7000 | 1.7000 | 196,400 |
Feb 02, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 179,100 |
Feb 01, 2024 | 1.8400 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 194,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |