Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 4,600 |
May 09, 2024 | 1.8400 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 10,000 |
May 08, 2024 | 1.7400 | 1.8500 | 1.7400 | 1.8500 | 1.8500 | 4,600 |
May 07, 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7700 | 1.7700 | 14,400 |
May 06, 2024 | 1.6800 | 1.8000 | 1.6800 | 1.7400 | 1.7400 | 13,300 |
May 03, 2024 | 1.6900 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 23,800 |
May 02, 2024 | 1.7500 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 60,800 |
May 01, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 5,800 |
Apr 30, 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 5,600 |
Apr 29, 2024 | 1.8100 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 9,800 |
Apr 26, 2024 | 1.7600 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 5,100 |
Apr 25, 2024 | 1.7600 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 13,600 |
Apr 24, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 1,600 |
Apr 23, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 4,600 |
Apr 22, 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 8,200 |
Apr 19, 2024 | 1.7800 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 23,400 |
Apr 18, 2024 | 1.8400 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 23,700 |
Apr 17, 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 39,800 |
Apr 16, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 21,400 |
Apr 15, 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 40,800 |
Apr 12, 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 8,500 |
Apr 11, 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 7,300 |
Apr 10, 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8300 | 1.8300 | 15,700 |
Apr 09, 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 21,400 |
Apr 08, 2024 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 21,900 |
Apr 05, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 37,400 |
Apr 04, 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 13,200 |
Apr 03, 2024 | 1.7800 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 85,100 |
Apr 02, 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 32,300 |
Apr 01, 2024 | 1.8200 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 21,100 |
Mar 28, 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 12,100 |
Mar 27, 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 35,900 |
Mar 26, 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 19,100 |
Mar 25, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 6,800 |
Mar 22, 2024 | 1.8300 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 91,100 |
Mar 21, 2024 | 1.8200 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 20,500 |
Mar 20, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 16,100 |
Mar 19, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 26,500 |
Mar 18, 2024 | 1.8200 | 1.8600 | 1.7400 | 1.8100 | 1.8100 | 37,200 |
Mar 15, 2024 | 1.8300 | 1.8600 | 1.7300 | 1.8400 | 1.8400 | 27,100 |
Mar 14, 2024 | 1.8100 | 1.8400 | 1.6200 | 1.7600 | 1.7600 | 99,600 |
Mar 13, 2024 | 1.8300 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 59,500 |
Mar 12, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 54,000 |
Mar 11, 2024 | 1.9000 | 1.9300 | 1.7500 | 1.8100 | 1.8100 | 137,200 |
Mar 08, 2024 | 1.9500 | 2.2400 | 1.8100 | 1.8500 | 1.8500 | 267,500 |
Mar 07, 2024 | 2.2300 | 2.2300 | 1.9500 | 1.9900 | 1.9900 | 437,100 |
Mar 06, 2024 | 2.4100 | 2.5400 | 2.3300 | 2.5200 | 2.5200 | 133,500 |
Mar 05, 2024 | 2.3400 | 2.4400 | 2.3200 | 2.4300 | 2.4300 | 12,400 |
Mar 04, 2024 | 2.3200 | 2.4000 | 2.3100 | 2.3300 | 2.3300 | 26,200 |
Mar 01, 2024 | 2.3300 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 31,400 |
Feb 29, 2024 | 2.3300 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 18,400 |
Feb 28, 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3400 | 2.3400 | 24,500 |
Feb 27, 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3200 | 2.3200 | 18,500 |
Feb 26, 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 32,700 |
Feb 23, 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 8,600 |
Feb 22, 2024 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 18,500 |
Feb 21, 2024 | 2.3800 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 15,400 |
Feb 20, 2024 | 2.4200 | 2.4600 | 2.3600 | 2.4000 | 2.4000 | 16,800 |
Feb 16, 2024 | 2.4100 | 2.4800 | 2.3800 | 2.3800 | 2.3800 | 5,600 |
Feb 15, 2024 | 2.4000 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 13,300 |
Feb 14, 2024 | 2.4200 | 2.4600 | 2.3800 | 2.4500 | 2.4500 | 33,200 |
Feb 13, 2024 | 2.4100 | 2.4900 | 2.3900 | 2.4200 | 2.4200 | 6,500 |
Feb 12, 2024 | 2.4200 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 19,600 |
Feb 09, 2024 | 2.3900 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 4,400 |
Feb 08, 2024 | 2.3800 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 18,200 |
Feb 07, 2024 | 2.3700 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 25,800 |
Feb 06, 2024 | 2.3600 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 9,900 |
Feb 05, 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 34,800 |
Feb 02, 2024 | 2.3600 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 17,800 |
Feb 01, 2024 | 2.3700 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 11,700 |
Jan 31, 2024 | 2.3900 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 7,600 |
Jan 30, 2024 | 2.4300 | 2.5000 | 2.3700 | 2.4000 | 2.4000 | 33,800 |
Jan 29, 2024 | 2.4300 | 2.4800 | 2.4100 | 2.4300 | 2.4300 | 12,300 |
Jan 26, 2024 | 2.4700 | 2.5900 | 2.4400 | 2.4500 | 2.4500 | 20,200 |
Jan 25, 2024 | 2.3600 | 2.5500 | 2.3400 | 2.5000 | 2.5000 | 65,300 |
Jan 24, 2024 | 2.3600 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 43,300 |
Jan 23, 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 7,200 |
Jan 22, 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 9,100 |
Jan 19, 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 25,600 |
Jan 18, 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | 26,100 |
Jan 17, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 11,100 |
Jan 16, 2024 | 2.3000 | 2.3300 | 2.2600 | 2.2900 | 2.2900 | 26,000 |
Jan 12, 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 13,400 |
Jan 11, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 22,200 |
Jan 10, 2024 | 2.3000 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 21,200 |
Jan 09, 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 7,600 |
Jan 08, 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 14,900 |
Jan 05, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 9,800 |
Jan 04, 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 16,400 |
Jan 03, 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 31,000 |
Jan 02, 2024 | 2.3300 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 37,300 |
Dec 29, 2023 | 2.3500 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 39,900 |
Dec 28, 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 36,100 |
Dec 27, 2023 | 2.4000 | 2.4200 | 2.3000 | 2.3600 | 2.3600 | 47,200 |
Dec 26, 2023 | 2.3500 | 2.4400 | 2.3500 | 2.3800 | 2.3800 | 17,000 |
Dec 22, 2023 | 2.3600 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 23,700 |
Dec 21, 2023 | 2.3400 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 16,700 |
Dec 20, 2023 | 2.3600 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 19,900 |
Dec 19, 2023 | 2.3700 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 22,500 |
Dec 18, 2023 | 2.3200 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 29,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |