Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 2.1300 | 2.2100 | 2.1300 | 2.1800 | 2.1800 | 38,742 |
May 08, 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 89,700 |
May 07, 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2200 | 2.2200 | 147,600 |
May 06, 2024 | 2.2000 | 2.3200 | 2.2000 | 2.2600 | 2.2600 | 165,300 |
May 03, 2024 | 2.2500 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 64,200 |
May 02, 2024 | 2.2900 | 2.3000 | 2.2300 | 2.2600 | 2.2600 | 67,600 |
May 01, 2024 | 2.2900 | 2.3800 | 2.2300 | 2.2700 | 2.2700 | 50,300 |
Apr 30, 2024 | 2.3400 | 2.3750 | 2.2600 | 2.2800 | 2.2800 | 154,500 |
Apr 29, 2024 | 2.2700 | 2.4400 | 2.2700 | 2.3700 | 2.3700 | 349,600 |
Apr 26, 2024 | 2.2600 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 222,400 |
Apr 25, 2024 | 2.2600 | 2.2800 | 2.1900 | 2.2000 | 2.2000 | 186,300 |
Apr 24, 2024 | 2.2100 | 2.3800 | 2.2100 | 2.2400 | 2.2400 | 161,000 |
Apr 23, 2024 | 2.1800 | 2.2700 | 2.1400 | 2.2200 | 2.2200 | 126,300 |
Apr 22, 2024 | 2.1500 | 2.2700 | 2.1200 | 2.1700 | 2.1700 | 190,100 |
Apr 19, 2024 | 2.0900 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | 99,800 |
Apr 18, 2024 | 2.0900 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 77,400 |
Apr 17, 2024 | 2.1400 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 153,200 |
Apr 16, 2024 | 2.2200 | 2.2200 | 2.0800 | 2.1100 | 2.1100 | 123,700 |
Apr 15, 2024 | 2.3400 | 2.3400 | 2.1700 | 2.2000 | 2.2000 | 158,200 |
Apr 12, 2024 | 2.3900 | 2.4800 | 2.2500 | 2.3500 | 2.3500 | 248,300 |
Apr 11, 2024 | 2.3600 | 2.3600 | 2.2300 | 2.3000 | 2.3000 | 115,800 |
Apr 10, 2024 | 2.3400 | 2.3800 | 2.2500 | 2.3700 | 2.3700 | 97,000 |
Apr 09, 2024 | 2.3600 | 2.4100 | 2.2500 | 2.3100 | 2.3100 | 126,600 |
Apr 08, 2024 | 2.2600 | 2.3300 | 2.2150 | 2.3200 | 2.3200 | 107,200 |
Apr 05, 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2500 | 2.2500 | 134,600 |
Apr 04, 2024 | 2.2200 | 2.4300 | 2.2100 | 2.2500 | 2.2500 | 187,100 |
Apr 03, 2024 | 2.3000 | 2.4700 | 2.2700 | 2.4100 | 2.4100 | 309,100 |
Apr 02, 2024 | 2.1400 | 2.2700 | 2.1400 | 2.2400 | 2.2400 | 224,500 |
Apr 01, 2024 | 2.0300 | 2.1300 | 1.9900 | 2.1100 | 2.1100 | 155,300 |
Mar 28, 2024 | 1.9000 | 2.0600 | 1.8700 | 2.0200 | 2.0200 | 172,400 |
Mar 27, 2024 | 1.8600 | 1.9200 | 1.8400 | 1.9100 | 1.9100 | 87,400 |
Mar 26, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8400 | 1.8400 | 54,200 |
Mar 25, 2024 | 1.8400 | 1.9500 | 1.8400 | 1.8700 | 1.8700 | 118,100 |
Mar 22, 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8600 | 1.8600 | 44,800 |
Mar 21, 2024 | 1.9400 | 1.9450 | 1.8100 | 1.8800 | 1.8800 | 66,300 |
Mar 20, 2024 | 1.8200 | 1.9400 | 1.8100 | 1.9200 | 1.9200 | 230,600 |
Mar 19, 2024 | 1.8800 | 1.9200 | 1.8100 | 1.8100 | 1.8100 | 91,200 |
Mar 18, 2024 | 1.8300 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 81,200 |
Mar 15, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 411,000 |
Mar 14, 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 95,600 |
Mar 13, 2024 | 1.8700 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 296,600 |
Mar 12, 2024 | 1.8800 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 81,500 |
Mar 11, 2024 | 2.0000 | 2.0300 | 1.8900 | 1.8900 | 1.8900 | 153,900 |
Mar 08, 2024 | 2.0700 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 121,200 |
Mar 07, 2024 | 1.7700 | 2.0100 | 1.7700 | 2.0100 | 2.0100 | 166,900 |
Mar 06, 2024 | 1.8100 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 183,600 |
Mar 05, 2024 | 1.8100 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 233,100 |
Mar 04, 2024 | 1.7500 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 119,400 |
Mar 01, 2024 | 1.7400 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 75,000 |
Feb 29, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 100,500 |
Feb 28, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 189,700 |
Feb 27, 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8200 | 1.8200 | 67,100 |
Feb 26, 2024 | 1.7900 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 223,800 |
Feb 23, 2024 | 1.7300 | 1.8300 | 1.6800 | 1.8000 | 1.8000 | 138,400 |
Feb 22, 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 49,800 |
Feb 21, 2024 | 1.9000 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 133,200 |
Feb 20, 2024 | 1.9500 | 1.9500 | 1.8550 | 1.9000 | 1.9000 | 904,000 |
Feb 16, 2024 | 1.7100 | 1.8800 | 1.7000 | 1.8700 | 1.8700 | 122,900 |
Feb 15, 2024 | 1.7200 | 1.7500 | 1.6300 | 1.7100 | 1.7100 | 195,500 |
Feb 14, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 168,600 |
Feb 13, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 87,100 |
Feb 12, 2024 | 1.7400 | 1.8400 | 1.7400 | 1.8100 | 1.8100 | 148,400 |
Feb 09, 2024 | 1.8300 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 173,700 |
Feb 08, 2024 | 1.8700 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 141,900 |
Feb 07, 2024 | 1.9300 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 262,000 |
Feb 06, 2024 | 1.9800 | 2.0200 | 1.9150 | 1.9200 | 1.9200 | 72,400 |
Feb 05, 2024 | 2.0200 | 2.0700 | 1.9500 | 1.9500 | 1.9500 | 78,000 |
Feb 02, 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 73,700 |
Feb 01, 2024 | 2.0700 | 2.0900 | 2.0250 | 2.0500 | 2.0500 | 108,100 |
Jan 31, 2024 | 1.9900 | 2.0900 | 1.9900 | 2.0500 | 2.0500 | 96,300 |
Jan 30, 2024 | 1.9800 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 106,700 |
Jan 29, 2024 | 2.0100 | 2.0300 | 1.9800 | 1.9800 | 1.9800 | 49,000 |
Jan 26, 2024 | 2.0600 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 255,300 |
Jan 25, 2024 | 2.1000 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 99,000 |
Jan 24, 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 121,400 |
Jan 23, 2024 | 2.1300 | 2.1600 | 2.0700 | 2.1000 | 2.1000 | 153,500 |
Jan 22, 2024 | 2.0200 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 226,000 |
Jan 19, 2024 | 2.0500 | 2.0600 | 1.9500 | 1.9800 | 1.9800 | 245,400 |
Jan 18, 2024 | 2.0800 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 86,100 |
Jan 17, 2024 | 2.0900 | 2.1050 | 2.0400 | 2.0800 | 2.0800 | 126,100 |
Jan 16, 2024 | 2.1900 | 2.2050 | 2.0800 | 2.0900 | 2.0900 | 140,900 |
Jan 15, 2024 | 2.1600 | 2.2600 | 2.1400 | 2.2000 | 2.2000 | 59,300 |
Jan 12, 2024 | 2.1300 | 2.2100 | 2.1300 | 2.1400 | 2.1400 | 66,000 |
Jan 11, 2024 | 2.1900 | 2.2400 | 2.1000 | 2.1100 | 2.1100 | 94,600 |
Jan 10, 2024 | 2.1600 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 99,500 |
Jan 09, 2024 | 2.1600 | 2.2100 | 2.1100 | 2.1100 | 2.1100 | 94,500 |
Jan 08, 2024 | 2.2700 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 284,500 |
Jan 05, 2024 | 2.2800 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 130,200 |
Jan 04, 2024 | 2.2900 | 2.3700 | 2.2800 | 2.3400 | 2.3400 | 45,100 |
Jan 03, 2024 | 2.3400 | 2.3700 | 2.2400 | 2.2900 | 2.2900 | 101,000 |
Jan 02, 2024 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 91,000 |
Dec 29, 2023 | 2.4000 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 75,300 |
Dec 28, 2023 | 2.4800 | 2.5000 | 2.3800 | 2.3800 | 2.3800 | 126,500 |
Dec 27, 2023 | 2.6500 | 2.6500 | 2.4900 | 2.4900 | 2.4900 | 113,300 |
Dec 22, 2023 | 2.4800 | 2.5800 | 2.4650 | 2.5300 | 2.5300 | 128,000 |
Dec 21, 2023 | 2.3300 | 2.4800 | 2.3150 | 2.4500 | 2.4500 | 154,000 |
Dec 20, 2023 | 2.3500 | 2.4000 | 2.2900 | 2.3200 | 2.3200 | 111,200 |
Dec 19, 2023 | 2.2500 | 2.4000 | 2.2200 | 2.4000 | 2.4000 | 114,500 |
Dec 18, 2023 | 2.2500 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 119,800 |
Dec 15, 2023 | 2.4400 | 2.4400 | 2.2200 | 2.2200 | 2.2200 | 576,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |