Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.6200 | 1.8000 | 1.5800 | 1.7800 | 1.7800 | 169,500 |
May 16, 2024 | 1.5500 | 1.6200 | 1.4900 | 1.6200 | 1.6200 | 150,300 |
May 15, 2024 | 1.5100 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 68,800 |
May 14, 2024 | 1.4800 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 96,000 |
May 13, 2024 | 1.5900 | 1.5900 | 1.4100 | 1.4100 | 1.4100 | 172,300 |
May 10, 2024 | 1.6500 | 1.6500 | 1.3200 | 1.4200 | 1.4200 | 175,300 |
May 09, 2024 | 1.4800 | 1.5100 | 1.3640 | 1.4600 | 1.4600 | 125,400 |
May 08, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 116,300 |
May 07, 2024 | 1.6400 | 1.8000 | 1.5100 | 1.5200 | 1.5200 | 176,000 |
May 06, 2024 | 1.6100 | 1.7100 | 1.5100 | 1.5200 | 1.5200 | 65,900 |
May 03, 2024 | 1.5700 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 7,600 |
May 02, 2024 | 1.6500 | 1.6800 | 1.5300 | 1.5900 | 1.5900 | 53,000 |
May 01, 2024 | 1.5900 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 11,000 |
Apr 30, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 86,100 |
Apr 29, 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 70,600 |
Apr 26, 2024 | 1.4800 | 1.6100 | 1.4500 | 1.5300 | 1.5300 | 64,600 |
Apr 25, 2024 | 1.5120 | 1.5560 | 1.4800 | 1.4800 | 1.4800 | 9,000 |
Apr 24, 2024 | 1.5300 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 15,800 |
Apr 23, 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 21,700 |
Apr 22, 2024 | 1.5000 | 1.5500 | 1.4750 | 1.5000 | 1.5000 | 62,400 |
Apr 19, 2024 | 1.5100 | 1.5500 | 1.4750 | 1.4800 | 1.4800 | 41,000 |
Apr 18, 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 24,400 |
Apr 17, 2024 | 1.7500 | 1.7730 | 1.5500 | 1.5900 | 1.5900 | 12,900 |
Apr 16, 2024 | 1.5000 | 1.7700 | 1.4700 | 1.7600 | 1.7600 | 117,300 |
Apr 15, 2024 | 1.6800 | 1.7610 | 1.4000 | 1.5400 | 1.5400 | 106,400 |
Apr 12, 2024 | 1.8300 | 1.8390 | 1.7600 | 1.8000 | 1.8000 | 15,300 |
Apr 11, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 10,900 |
Apr 10, 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 20,000 |
Apr 09, 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 25,900 |
Apr 08, 2024 | 1.9600 | 1.9600 | 1.8850 | 1.9000 | 1.9000 | 35,800 |
Apr 05, 2024 | 1.9900 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 36,700 |
Apr 04, 2024 | 1.8700 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 88,600 |
Apr 03, 2024 | 1.9300 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 43,600 |
Apr 02, 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9800 | 1.9800 | 48,100 |
Apr 01, 2024 | 1.9900 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 56,600 |
Mar 28, 2024 | 1.9500 | 2.0250 | 1.9200 | 1.9900 | 1.9900 | 53,200 |
Mar 27, 2024 | 1.9000 | 1.9700 | 1.8500 | 1.9600 | 1.9600 | 159,800 |
Mar 26, 2024 | 1.9800 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 83,500 |
Mar 25, 2024 | 1.9100 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 54,600 |
Mar 22, 2024 | 1.9400 | 1.9900 | 1.8840 | 1.9200 | 1.9200 | 69,800 |
Mar 21, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 46,100 |
Mar 20, 2024 | 1.9800 | 2.0300 | 1.8800 | 1.9700 | 1.9700 | 71,300 |
Mar 19, 2024 | 2.4200 | 2.4200 | 1.8850 | 1.9700 | 1.9700 | 324,900 |
Mar 18, 2024 | 2.1900 | 2.2500 | 1.7400 | 1.8900 | 1.8900 | 153,900 |
Mar 15, 2024 | 2.2800 | 2.2800 | 2.0200 | 2.1600 | 2.1600 | 228,400 |
Mar 14, 2024 | 2.6300 | 2.6400 | 2.4110 | 2.4600 | 2.4600 | 19,100 |
Mar 13, 2024 | 2.6650 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 8,700 |
Mar 12, 2024 | 2.6900 | 2.7500 | 2.5800 | 2.6150 | 2.6150 | 13,300 |
Mar 11, 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | 2.7000 | 13,800 |
Mar 08, 2024 | 2.6300 | 2.8050 | 2.5600 | 2.6900 | 2.6900 | 38,900 |
Mar 07, 2024 | 2.5400 | 2.6300 | 2.5080 | 2.6300 | 2.6300 | 26,000 |
Mar 06, 2024 | 2.5700 | 2.7300 | 2.5600 | 2.6800 | 2.6800 | 15,700 |
Mar 05, 2024 | 2.5700 | 2.6750 | 2.5260 | 2.6200 | 2.6200 | 25,000 |
Mar 04, 2024 | 2.6900 | 2.7600 | 2.5630 | 2.7500 | 2.7500 | 20,700 |
Mar 01, 2024 | 2.8200 | 2.8400 | 2.6500 | 2.7300 | 2.7300 | 12,100 |
Feb 29, 2024 | 2.8400 | 2.9200 | 2.7500 | 2.7700 | 2.7700 | 46,600 |
Feb 28, 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8900 | 2.8900 | 9,500 |
Feb 27, 2024 | 2.8700 | 2.8900 | 2.8100 | 2.8500 | 2.8500 | 10,200 |
Feb 26, 2024 | 2.8100 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 49,900 |
Feb 23, 2024 | 2.7500 | 2.9000 | 2.6750 | 2.8500 | 2.8500 | 39,100 |
Feb 22, 2024 | 2.8100 | 2.8100 | 2.6600 | 2.7500 | 2.7500 | 9,800 |
Feb 21, 2024 | 2.8900 | 2.8950 | 2.7000 | 2.7500 | 2.7500 | 78,700 |
Feb 20, 2024 | 2.7300 | 2.9700 | 2.7100 | 2.9000 | 2.9000 | 77,900 |
Feb 16, 2024 | 2.7100 | 2.8500 | 2.6700 | 2.7700 | 2.7700 | 25,900 |
Feb 15, 2024 | 2.5900 | 2.7500 | 2.5500 | 2.7100 | 2.7100 | 200,600 |
Feb 14, 2024 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | 2.5000 | 72,000 |
Feb 13, 2024 | 2.6500 | 2.6500 | 2.4000 | 2.4200 | 2.4200 | 35,800 |
Feb 12, 2024 | 2.6400 | 2.8100 | 2.5850 | 2.6300 | 2.6300 | 126,500 |
Feb 09, 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | 13,300 |
Feb 08, 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6300 | 2.6300 | 41,100 |
Feb 07, 2024 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 10,500 |
Feb 06, 2024 | 2.5200 | 2.7100 | 2.5000 | 2.6800 | 2.6800 | 18,000 |
Feb 05, 2024 | 2.5100 | 2.7100 | 2.4710 | 2.5000 | 2.5000 | 28,700 |
Feb 02, 2024 | 2.4100 | 2.7900 | 2.4100 | 2.6200 | 2.6200 | 26,500 |
Feb 01, 2024 | 2.4500 | 2.5410 | 2.3500 | 2.4700 | 2.4700 | 121,200 |
Jan 31, 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 36,400 |
Jan 30, 2024 | 2.5300 | 2.5300 | 2.3500 | 2.3900 | 2.3900 | 63,900 |
Jan 29, 2024 | 2.6000 | 2.6330 | 2.4300 | 2.5600 | 2.5600 | 70,400 |
Jan 26, 2024 | 2.7800 | 2.8500 | 2.7000 | 2.7400 | 2.7400 | 21,600 |
Jan 25, 2024 | 2.8400 | 2.8780 | 2.7600 | 2.7900 | 2.7900 | 35,600 |
Jan 24, 2024 | 2.9900 | 3.0430 | 2.8500 | 2.8800 | 2.8800 | 36,500 |
Jan 23, 2024 | 2.9600 | 3.0400 | 2.9000 | 2.9200 | 2.9200 | 25,600 |
Jan 22, 2024 | 2.9000 | 3.0400 | 2.8100 | 2.9500 | 2.9500 | 27,300 |
Jan 19, 2024 | 3.0610 | 3.0690 | 2.8800 | 2.9100 | 2.9100 | 60,500 |
Jan 18, 2024 | 3.1000 | 3.1700 | 3.0300 | 3.1000 | 3.1000 | 15,800 |
Jan 17, 2024 | 3.0500 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 14,300 |
Jan 16, 2024 | 3.2200 | 3.3500 | 3.0500 | 3.0500 | 3.0500 | 26,300 |
Jan 12, 2024 | 3.3300 | 3.4200 | 3.2600 | 3.3300 | 3.3300 | 3,500 |
Jan 11, 2024 | 3.5400 | 3.5400 | 3.2200 | 3.3000 | 3.3000 | 46,800 |
Jan 10, 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5000 | 3.5000 | 18,300 |
Jan 09, 2024 | 3.2200 | 3.5240 | 3.2200 | 3.4900 | 3.4900 | 20,000 |
Jan 08, 2024 | 3.6100 | 3.6100 | 3.1500 | 3.2600 | 3.2600 | 152,700 |
Jan 05, 2024 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 16,500 |
Jan 04, 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0800 | 4.0800 | 2,400 |
Jan 03, 2024 | 4.0000 | 4.0430 | 3.4100 | 3.9600 | 3.9600 | 52,200 |
Jan 02, 2024 | 3.4700 | 4.3300 | 3.4060 | 4.1300 | 4.1300 | 110,200 |
Dec 29, 2023 | 3.7300 | 3.7300 | 3.4100 | 3.5900 | 3.5900 | 10,800 |
Dec 28, 2023 | 3.7100 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 60,200 |
Dec 27, 2023 | 3.9000 | 4.0200 | 3.6010 | 3.7200 | 3.7200 | 50,700 |
Dec 26, 2023 | 3.8200 | 4.0300 | 3.7800 | 3.8800 | 3.8800 | 153,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |