Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.7700 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 106,826 |
May 01, 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 23,700 |
Apr 30, 2024 | 1.8400 | 1.9000 | 1.5600 | 1.7900 | 1.7900 | 84,700 |
Apr 29, 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 13,000 |
Apr 26, 2024 | 2.0600 | 2.0600 | 1.9000 | 1.9000 | 1.9000 | 21,800 |
Apr 25, 2024 | 2.1700 | 2.1700 | 2.0000 | 2.0200 | 2.0200 | 23,100 |
Apr 24, 2024 | 2.2300 | 2.2300 | 2.1100 | 2.1300 | 2.1300 | 23,200 |
Apr 23, 2024 | 2.3300 | 2.3300 | 2.2200 | 2.2200 | 2.2200 | 25,100 |
Apr 22, 2024 | 2.3300 | 2.3700 | 2.2900 | 2.3100 | 2.3100 | 18,600 |
Apr 19, 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3800 | 2.3800 | 14,000 |
Apr 18, 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 23,800 |
Apr 17, 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 8,600 |
Apr 16, 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.3500 | 32,600 |
Apr 15, 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 11,400 |
Apr 12, 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3700 | 2.3700 | 11,700 |
Apr 11, 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 5,700 |
Apr 10, 2024 | 2.4100 | 2.4100 | 2.3500 | 2.3600 | 2.3600 | 45,900 |
Apr 09, 2024 | 2.3800 | 2.4100 | 2.3400 | 2.4000 | 2.4000 | 67,100 |
Apr 08, 2024 | 2.3800 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 31,500 |
Apr 05, 2024 | 2.3700 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 13,900 |
Apr 04, 2024 | 2.4100 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 4,700 |
Apr 03, 2024 | 2.4100 | 2.4350 | 2.3800 | 2.3900 | 2.3900 | 47,200 |
Apr 02, 2024 | 2.4300 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 61,500 |
Apr 01, 2024 | 2.2300 | 2.3200 | 2.2300 | 2.3000 | 2.3000 | 38,700 |
Mar 28, 2024 | 2.1800 | 2.3300 | 2.1100 | 2.2400 | 2.2400 | 46,000 |
Mar 27, 2024 | 2.4100 | 2.4100 | 2.2000 | 2.2000 | 2.2000 | 48,800 |
Mar 26, 2024 | 2.4400 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 13,300 |
Mar 25, 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 10,800 |
Mar 22, 2024 | 2.4500 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 11,400 |
Mar 21, 2024 | 2.4900 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 13,200 |
Mar 20, 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4300 | 2.4300 | 16,700 |
Mar 19, 2024 | 2.5500 | 2.5500 | 2.3600 | 2.4700 | 2.4700 | 71,500 |
Mar 18, 2024 | 2.3800 | 2.5600 | 2.3000 | 2.4900 | 2.4900 | 180,100 |
Mar 15, 2024 | 2.0100 | 2.2000 | 2.0100 | 2.2000 | 2.2000 | 90,200 |
Mar 14, 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 42,800 |
Mar 13, 2024 | 1.8200 | 1.8900 | 1.7900 | 1.8900 | 1.8900 | 7,800 |
Mar 12, 2024 | 1.7900 | 1.8000 | 1.6900 | 1.7400 | 1.7400 | 22,600 |
Mar 11, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 24,700 |
Mar 08, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 19,100 |
Mar 07, 2024 | 1.5600 | 1.7500 | 1.5550 | 1.7300 | 1.7300 | 86,600 |
Mar 06, 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 15,800 |
Mar 05, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 8,700 |
Mar 04, 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 13,000 |
Mar 01, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 4,000 |
Feb 29, 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 40,900 |
Feb 28, 2024 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 31,100 |
Feb 27, 2024 | 1.5900 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 70,200 |
Feb 26, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 3,800 |
Feb 23, 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 15,000 |
Feb 22, 2024 | 1.4700 | 1.5100 | 1.4100 | 1.4900 | 1.4900 | 51,000 |
Feb 21, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 15,500 |
Feb 20, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 16,700 |
Feb 16, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 13,900 |
Feb 15, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 12,600 |
Feb 14, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 7,300 |
Feb 13, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 5,800 |
Feb 12, 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 11,700 |
Feb 09, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 8,300 |
Feb 08, 2024 | 1.4200 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 50,500 |
Feb 07, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 14,800 |
Feb 06, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 22,700 |
Feb 05, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 9,600 |
Feb 02, 2024 | 1.4600 | 1.4600 | 1.3700 | 1.4000 | 1.4000 | 23,400 |
Feb 01, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 3,900 |
Jan 31, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 3,800 |
Jan 30, 2024 | 1.5600 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 24,600 |
Jan 29, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 8,800 |
Jan 26, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 9,200 |
Jan 25, 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 44,700 |
Jan 24, 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 11,000 |
Jan 23, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 11,800 |
Jan 22, 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 11,000 |
Jan 19, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 13,300 |
Jan 18, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 8,800 |
Jan 17, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 17,400 |
Jan 16, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 7,900 |
Jan 15, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 17,900 |
Jan 12, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 12,400 |
Jan 11, 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 14,800 |
Jan 10, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 54,700 |
Jan 09, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 19,000 |
Jan 08, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 19,200 |
Jan 05, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 5,800 |
Jan 04, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 13,500 |
Jan 03, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 7,100 |
Jan 02, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 25,100 |
Dec 29, 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 2,000 |
Dec 28, 2023 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 8,900 |
Dec 27, 2023 | 1.4700 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 16,200 |
Dec 22, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 9,200 |
Dec 21, 2023 | 1.4000 | 1.5000 | 1.3100 | 1.5000 | 1.5000 | 42,300 |
Dec 20, 2023 | 1.4800 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 20,900 |
Dec 19, 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 12,300 |
Dec 18, 2023 | 1.4700 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 50,100 |
Dec 15, 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 43,600 |
Dec 14, 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 29,900 |
Dec 13, 2023 | 1.5000 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 29,100 |
Dec 12, 2023 | 1.4800 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 24,900 |
Dec 11, 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 27,300 |
Dec 08, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 14,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |