Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.2200 | 2.2200 | 2.0650 | 2.1100 | 2.1100 | 231,326 |
May 02, 2024 | 2.0700 | 2.2000 | 2.0300 | 2.1600 | 2.1600 | 553,300 |
May 01, 2024 | 1.9300 | 2.0500 | 1.8800 | 1.9900 | 1.9900 | 333,400 |
Apr 30, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 274,500 |
Apr 29, 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 277,600 |
Apr 26, 2024 | 1.8900 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 326,200 |
Apr 25, 2024 | 1.9600 | 2.0300 | 1.8900 | 1.9000 | 1.9000 | 268,600 |
Apr 24, 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 164,700 |
Apr 23, 2024 | 1.8800 | 2.0300 | 1.8800 | 1.9800 | 1.9800 | 237,700 |
Apr 22, 2024 | 1.9100 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 202,000 |
Apr 19, 2024 | 1.9100 | 1.9700 | 1.8400 | 1.9000 | 1.9000 | 325,400 |
Apr 18, 2024 | 1.8800 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 308,900 |
Apr 17, 2024 | 2.0300 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 372,600 |
Apr 16, 2024 | 1.9600 | 2.0500 | 1.9000 | 2.0300 | 2.0300 | 451,600 |
Apr 15, 2024 | 2.1100 | 2.1900 | 1.9400 | 1.9600 | 1.9600 | 752,800 |
Apr 12, 2024 | 2.2300 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 388,400 |
Apr 11, 2024 | 2.2600 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 244,800 |
Apr 10, 2024 | 2.3100 | 2.3300 | 2.2300 | 2.2600 | 2.2600 | 279,700 |
Apr 09, 2024 | 2.3400 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 152,100 |
Apr 08, 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3300 | 2.3300 | 194,500 |
Apr 05, 2024 | 2.3400 | 2.5100 | 2.3100 | 2.4200 | 2.4200 | 365,000 |
Apr 04, 2024 | 2.3800 | 2.4700 | 2.3200 | 2.3200 | 2.3200 | 322,800 |
Apr 03, 2024 | 2.3600 | 2.4400 | 2.3400 | 2.4300 | 2.4300 | 145,700 |
Apr 02, 2024 | 2.4300 | 2.4300 | 2.3000 | 2.3400 | 2.3400 | 351,000 |
Apr 01, 2024 | 2.5600 | 2.5700 | 2.4500 | 2.4700 | 2.4700 | 241,700 |
Mar 28, 2024 | 2.5400 | 2.6300 | 2.5000 | 2.5800 | 2.5800 | 291,000 |
Mar 27, 2024 | 2.4900 | 2.5800 | 2.4400 | 2.5400 | 2.5400 | 312,700 |
Mar 26, 2024 | 2.5400 | 2.5600 | 2.4400 | 2.5000 | 2.5000 | 215,400 |
Mar 25, 2024 | 2.5900 | 2.6700 | 2.5100 | 2.5300 | 2.5300 | 294,800 |
Mar 22, 2024 | 2.6600 | 2.6700 | 2.5500 | 2.6400 | 2.6400 | 232,500 |
Mar 21, 2024 | 2.7000 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 237,300 |
Mar 20, 2024 | 2.6100 | 2.7100 | 2.5000 | 2.6900 | 2.6900 | 355,500 |
Mar 19, 2024 | 2.6100 | 2.6700 | 2.5500 | 2.5800 | 2.5800 | 401,800 |
Mar 18, 2024 | 2.7600 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 323,400 |
Mar 15, 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 218,800 |
Mar 14, 2024 | 2.7700 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 340,200 |
Mar 13, 2024 | 2.8300 | 2.9000 | 2.7400 | 2.8100 | 2.8100 | 370,900 |
Mar 12, 2024 | 2.7800 | 2.8700 | 2.7200 | 2.8000 | 2.8000 | 334,100 |
Mar 11, 2024 | 2.9000 | 3.0300 | 2.7700 | 2.7800 | 2.7800 | 758,300 |
Mar 08, 2024 | 2.7200 | 3.0300 | 2.7200 | 2.9400 | 2.9400 | 1,721,700 |
Mar 07, 2024 | 2.5700 | 2.6700 | 2.3400 | 2.6500 | 2.6500 | 1,487,400 |
Mar 06, 2024 | 2.6500 | 2.7000 | 2.5300 | 2.5600 | 2.5600 | 668,400 |
Mar 05, 2024 | 2.8000 | 2.8000 | 2.4300 | 2.5500 | 2.5500 | 2,800,700 |
Mar 04, 2024 | 2.7400 | 2.9900 | 2.6800 | 2.9500 | 2.9500 | 1,752,800 |
Mar 01, 2024 | 2.6800 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 681,100 |
Feb 29, 2024 | 2.6300 | 2.6800 | 2.5100 | 2.5800 | 2.5800 | 607,200 |
Feb 28, 2024 | 2.6400 | 2.6700 | 2.5300 | 2.5700 | 2.5700 | 517,200 |
Feb 27, 2024 | 2.6000 | 2.8500 | 2.5800 | 2.6500 | 2.6500 | 1,872,900 |
Feb 26, 2024 | 2.3200 | 2.5600 | 2.3200 | 2.5600 | 2.5600 | 594,400 |
Feb 23, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 234,200 |
Feb 22, 2024 | 2.4100 | 2.4800 | 2.2000 | 2.3200 | 2.3200 | 569,100 |
Feb 21, 2024 | 2.3600 | 2.4700 | 2.3000 | 2.3900 | 2.3900 | 351,100 |
Feb 20, 2024 | 2.3800 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 401,600 |
Feb 16, 2024 | 2.3200 | 2.4300 | 2.2700 | 2.4000 | 2.4000 | 516,400 |
Feb 15, 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 330,600 |
Feb 14, 2024 | 2.2100 | 2.3300 | 2.2000 | 2.3000 | 2.3000 | 381,200 |
Feb 13, 2024 | 2.2400 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 313,600 |
Feb 12, 2024 | 2.1600 | 2.3700 | 2.1200 | 2.3300 | 2.3300 | 524,900 |
Feb 09, 2024 | 2.1700 | 2.2100 | 2.1100 | 2.1400 | 2.1400 | 352,500 |
Feb 08, 2024 | 2.0800 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 307,800 |
Feb 07, 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1000 | 2.1000 | 637,300 |
Feb 06, 2024 | 2.2200 | 2.3400 | 2.1900 | 2.2500 | 2.2500 | 614,000 |
Feb 05, 2024 | 2.2100 | 2.3400 | 2.1400 | 2.2400 | 2.2400 | 472,300 |
Feb 02, 2024 | 2.4100 | 2.4200 | 1.9700 | 2.2700 | 2.2700 | 815,800 |
Feb 01, 2024 | 2.4800 | 2.5700 | 2.3100 | 2.4200 | 2.4200 | 570,800 |
Jan 31, 2024 | 2.5600 | 2.6500 | 2.3900 | 2.4100 | 2.4100 | 637,000 |
Jan 30, 2024 | 2.5800 | 2.6900 | 2.4700 | 2.5700 | 2.5700 | 1,513,600 |
Jan 29, 2024 | 2.1500 | 2.4500 | 2.1500 | 2.4300 | 2.4300 | 1,302,900 |
Jan 26, 2024 | 2.1300 | 2.4000 | 2.0800 | 2.2100 | 2.2100 | 1,857,500 |
Jan 25, 2024 | 1.9200 | 2.1300 | 1.8800 | 2.1100 | 2.1100 | 1,026,100 |
Jan 24, 2024 | 1.9300 | 2.0300 | 1.7900 | 1.8700 | 1.8700 | 806,300 |
Jan 23, 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 249,600 |
Jan 22, 2024 | 1.9000 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 528,400 |
Jan 19, 2024 | 1.9500 | 1.9500 | 1.8300 | 1.9400 | 1.9400 | 642,800 |
Jan 18, 2024 | 1.8900 | 2.0400 | 1.8700 | 1.9300 | 1.9300 | 1,234,200 |
Jan 17, 2024 | 1.9000 | 1.9500 | 1.8400 | 1.8900 | 1.8900 | 521,600 |
Jan 16, 2024 | 1.7900 | 1.9400 | 1.7800 | 1.9200 | 1.9200 | 793,000 |
Jan 12, 2024 | 1.8000 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 406,700 |
Jan 11, 2024 | 1.7900 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 295,400 |
Jan 10, 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 643,400 |
Jan 09, 2024 | 1.8900 | 1.9400 | 1.7300 | 1.8100 | 1.8100 | 1,533,600 |
Jan 08, 2024 | 1.7900 | 1.9400 | 1.7200 | 1.8700 | 1.8700 | 952,400 |
Jan 05, 2024 | 1.8100 | 1.8400 | 1.7200 | 1.7500 | 1.7500 | 830,700 |
Jan 04, 2024 | 1.9900 | 1.9900 | 1.8200 | 1.8500 | 1.8500 | 849,900 |
Jan 03, 2024 | 2.0000 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 575,900 |
Jan 02, 2024 | 1.9500 | 2.1500 | 1.9200 | 2.0000 | 2.0000 | 1,628,800 |
Dec 29, 2023 | 1.8000 | 2.0000 | 1.7500 | 1.9800 | 1.9800 | 1,642,800 |
Dec 28, 2023 | 1.7300 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 772,400 |
Dec 27, 2023 | 1.7100 | 1.8600 | 1.6300 | 1.7700 | 1.7700 | 1,472,800 |
Dec 26, 2023 | 1.6700 | 1.7800 | 1.5500 | 1.7200 | 1.7200 | 1,668,000 |
Dec 22, 2023 | 1.7500 | 1.8100 | 1.5700 | 1.6800 | 1.6800 | 2,214,800 |
Dec 21, 2023 | 1.9200 | 1.9700 | 1.7400 | 1.7400 | 1.7400 | 5,973,700 |
Dec 20, 2023 | 2.0300 | 2.0400 | 1.8000 | 1.8500 | 1.8500 | 12,329,400 |
Dec 19, 2023 | 2.0300 | 2.4600 | 1.6100 | 2.0000 | 2.0000 | 114,373,000 |
Dec 18, 2023 | 0.7500 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 141,200 |
Dec 15, 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 72,300 |
Dec 14, 2023 | 0.7700 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 211,200 |
Dec 13, 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 128,900 |
Dec 12, 2023 | 0.8100 | 0.8100 | 0.7200 | 0.7700 | 0.7700 | 189,800 |
Dec 11, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 139,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |