Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 146,200 |
May 06, 2024 | 2.4700 | 2.4800 | 2.4600 | 2.4800 | 2.4800 | 1,136,700 |
May 03, 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 709,000 |
May 02, 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 1,047,300 |
Apr 30, 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 723,800 |
Apr 29, 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 433,000 |
Apr 26, 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 651,800 |
Apr 25, 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 449,300 |
Apr 24, 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.4700 | 249,700 |
Apr 23, 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 310,900 |
Apr 22, 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4500 | 2.4500 | 193,200 |
Apr 19, 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 455,300 |
Apr 18, 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4400 | 2.4400 | 1,541,200 |
Apr 17, 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 1,046,200 |
Apr 16, 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 697,400 |
Apr 15, 2024 | 2.4700 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 3,504,000 |
Apr 12, 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 2,325,300 |
Apr 11, 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 761,500 |
Apr 09, 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 1,220,000 |
Apr 08, 2024 | 2.4400 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 1,210,900 |
Apr 05, 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 1,596,900 |
Apr 04, 2024 | 2.4300 | 2.4600 | 2.3900 | 2.4100 | 2.4100 | 4,230,400 |
Apr 03, 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2200 | 2.2200 | 875,200 |
Apr 02, 2024 | 2.1800 | 2.2900 | 2.1800 | 2.2700 | 2.2700 | 1,311,500 |
Apr 01, 2024 | 2.1600 | 2.1900 | 2.1400 | 2.1800 | 2.1800 | 853,200 |
Mar 28, 2024 | 2.0300 | 2.1400 | 2.0200 | 2.1200 | 2.1200 | 1,866,100 |
Mar 27, 2024 | 1.9400 | 2.0600 | 1.9400 | 2.0200 | 2.0200 | 1,865,900 |
Mar 26, 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 1,484,700 |
Mar 25, 2024 | 2.0200 | 2.0300 | 1.8600 | 1.9100 | 1.9100 | 3,039,800 |
Mar 22, 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 147,800 |
Mar 21, 2024 | 1.7600 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 249,000 |
Mar 20, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 283,600 |
Mar 19, 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 74,200 |
Mar 18, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 131,900 |
Mar 15, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 437,300 |
Mar 14, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 44,700 |
Mar 13, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 929,900 |
Mar 12, 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 159,600 |
Mar 11, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 624,200 |
Mar 08, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 181,800 |
Mar 07, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 62,800 |
Mar 06, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 211,000 |
Mar 05, 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 442,300 |
Mar 04, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 310,600 |
Mar 01, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 339,400 |
Feb 29, 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 1,130,700 |
Feb 28, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 1,117,000 |
Feb 27, 2024 | 1.8300 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 392,400 |
Feb 26, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 297,300 |
Feb 23, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 392,700 |
Feb 22, 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 504,900 |
Feb 21, 2024 | 1.8100 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 209,800 |
Feb 20, 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 294,600 |
Feb 19, 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 163,700 |
Feb 16, 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 161,900 |
Feb 15, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 134,100 |
Feb 14, 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 149,700 |
Feb 13, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 147,900 |
Feb 09, 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 39,900 |
Feb 08, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 31,600 |
Feb 07, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 74,800 |
Feb 06, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 95,800 |
Feb 05, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 91,000 |
Feb 02, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 195,100 |
Feb 01, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 175,900 |
Jan 31, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 186,300 |
Jan 30, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 185,300 |
Jan 29, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 317,300 |
Jan 26, 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 85,900 |
Jan 25, 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 132,500 |
Jan 24, 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 113,100 |
Jan 23, 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 93,300 |
Jan 22, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 223,800 |
Jan 19, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 81,500 |
Jan 18, 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 261,700 |
Jan 17, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 345,300 |
Jan 16, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 112,100 |
Jan 15, 2024 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 190,500 |
Jan 12, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 219,100 |
Jan 11, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 364,000 |
Jan 10, 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 400,300 |
Jan 09, 2024 | 1.8200 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 538,000 |
Jan 08, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 1,231,300 |
Jan 05, 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 410,900 |
Jan 04, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 200,100 |
Jan 03, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 124,400 |
Jan 02, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 48,000 |
Dec 29, 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 109,200 |
Dec 28, 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 385,400 |
Dec 27, 2023 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 31,600 |
Dec 26, 2023 | 1.7100 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 366,900 |
Dec 22, 2023 | 1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 65,300 |
Dec 21, 2023 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 35,000 |
Dec 20, 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 302,100 |
Dec 19, 2023 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 206,100 |
Dec 18, 2023 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 180,500 |
Dec 15, 2023 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 72,500 |
Dec 14, 2023 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 77,900 |
Dec 13, 2023 | 1.6900 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 1,145,300 |
Dec 12, 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 134,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |