Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.2400 | 2.2700 | 2.1600 | 2.2500 | 2.2500 | 139,204 |
May 02, 2024 | 2.2400 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 156,700 |
May 01, 2024 | 2.1000 | 2.2600 | 2.0700 | 2.2000 | 2.2000 | 220,900 |
Apr 30, 2024 | 2.0800 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 109,700 |
Apr 29, 2024 | 2.0800 | 2.1300 | 2.0300 | 2.1200 | 2.1200 | 86,700 |
Apr 26, 2024 | 2.1200 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 78,000 |
Apr 25, 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 95,600 |
Apr 24, 2024 | 2.1500 | 2.1600 | 2.0700 | 2.1200 | 2.1200 | 91,600 |
Apr 23, 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 90,100 |
Apr 22, 2024 | 2.1100 | 2.2000 | 2.0800 | 2.1800 | 2.1800 | 120,100 |
Apr 19, 2024 | 1.9400 | 2.1000 | 1.9400 | 2.0900 | 2.0900 | 137,400 |
Apr 18, 2024 | 2.0100 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 161,000 |
Apr 17, 2024 | 2.0100 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 73,300 |
Apr 16, 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 87,200 |
Apr 15, 2024 | 2.1200 | 2.1300 | 2.0200 | 2.1100 | 2.1100 | 94,300 |
Apr 12, 2024 | 1.9100 | 2.1900 | 1.9100 | 2.1100 | 2.1100 | 135,300 |
Apr 11, 2024 | 2.0600 | 2.2000 | 1.9000 | 1.9500 | 1.9500 | 353,000 |
Apr 10, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 203,200 |
Apr 09, 2024 | 2.1500 | 2.2100 | 2.1100 | 2.1800 | 2.1800 | 89,500 |
Apr 08, 2024 | 2.1300 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 97,600 |
Apr 05, 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 119,900 |
Apr 04, 2024 | 2.2100 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 157,500 |
Apr 03, 2024 | 2.1000 | 2.2500 | 2.0900 | 2.2000 | 2.2000 | 188,600 |
Apr 02, 2024 | 2.1500 | 2.1700 | 2.0800 | 2.1200 | 2.1200 | 122,900 |
Apr 01, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 129,800 |
Mar 28, 2024 | 2.1700 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 379,300 |
Mar 27, 2024 | 1.9500 | 2.2300 | 1.9100 | 2.1700 | 2.1700 | 401,900 |
Mar 26, 2024 | 1.9000 | 1.9500 | 1.8900 | 1.9400 | 1.9400 | 147,300 |
Mar 25, 2024 | 1.8300 | 1.9000 | 1.7700 | 1.8900 | 1.8900 | 174,100 |
Mar 22, 2024 | 1.9300 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 100,200 |
Mar 21, 2024 | 1.9300 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 241,600 |
Mar 20, 2024 | 1.8300 | 1.9500 | 1.7800 | 1.9100 | 1.9100 | 253,500 |
Mar 19, 2024 | 1.7100 | 1.8700 | 1.6700 | 1.8200 | 1.8200 | 332,200 |
Mar 18, 2024 | 1.5700 | 1.7300 | 1.5000 | 1.6900 | 1.6900 | 247,300 |
Mar 15, 2024 | 1.3600 | 1.5600 | 1.3600 | 1.5400 | 1.5400 | 827,500 |
Mar 14, 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 142,900 |
Mar 13, 2024 | 1.4600 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 105,800 |
Mar 12, 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 171,400 |
Mar 11, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 72,300 |
Mar 08, 2024 | 1.4300 | 1.5700 | 1.4300 | 1.4700 | 1.4700 | 232,400 |
Mar 07, 2024 | 1.3900 | 1.4400 | 1.2800 | 1.4100 | 1.4100 | 398,200 |
Mar 06, 2024 | 1.3000 | 1.4400 | 1.3000 | 1.3800 | 1.3800 | 149,400 |
Mar 05, 2024 | 1.3800 | 1.5300 | 1.2800 | 1.2800 | 1.2800 | 268,100 |
Mar 04, 2024 | 1.4500 | 1.5300 | 1.3400 | 1.4000 | 1.4000 | 306,800 |
Mar 01, 2024 | 1.3500 | 1.5300 | 1.3500 | 1.4700 | 1.4700 | 288,700 |
Feb 29, 2024 | 1.2300 | 1.3800 | 1.1900 | 1.3500 | 1.3500 | 904,400 |
Feb 28, 2024 | 1.2700 | 1.3200 | 1.1900 | 1.2100 | 1.2100 | 403,700 |
Feb 27, 2024 | 1.3600 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 269,900 |
Feb 26, 2024 | 1.3700 | 1.4100 | 1.2800 | 1.3300 | 1.3300 | 360,100 |
Feb 23, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 130,200 |
Feb 22, 2024 | 1.5100 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 372,500 |
Feb 21, 2024 | 1.5400 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 101,400 |
Feb 20, 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 187,300 |
Feb 16, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 81,200 |
Feb 15, 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 112,700 |
Feb 14, 2024 | 1.6700 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 96,500 |
Feb 13, 2024 | 1.8200 | 1.8400 | 1.6400 | 1.6400 | 1.6400 | 148,300 |
Feb 12, 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8600 | 1.8600 | 156,400 |
Feb 09, 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 92,200 |
Feb 08, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 98,700 |
Feb 07, 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 91,800 |
Feb 06, 2024 | 1.6200 | 1.7900 | 1.6200 | 1.7900 | 1.7900 | 111,700 |
Feb 05, 2024 | 1.7100 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 77,800 |
Feb 02, 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 69,500 |
Feb 01, 2024 | 1.7500 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 124,600 |
Jan 31, 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7600 | 1.7600 | 142,500 |
Jan 30, 2024 | 1.6400 | 1.7800 | 1.6400 | 1.7700 | 1.7700 | 86,700 |
Jan 29, 2024 | 1.7000 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 162,000 |
Jan 26, 2024 | 1.7000 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 269,500 |
Jan 25, 2024 | 1.7000 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 196,200 |
Jan 24, 2024 | 1.7700 | 1.8100 | 1.6900 | 1.7100 | 1.7100 | 112,200 |
Jan 23, 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 99,700 |
Jan 22, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 149,400 |
Jan 19, 2024 | 1.8300 | 1.8300 | 1.6900 | 1.7000 | 1.7000 | 689,600 |
Jan 18, 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 484,100 |
Jan 17, 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 45,600 |
Jan 16, 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 87,500 |
Jan 12, 2024 | 1.9600 | 2.0300 | 1.8700 | 1.9100 | 1.9100 | 98,900 |
Jan 11, 2024 | 1.9700 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 119,600 |
Jan 10, 2024 | 1.8600 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 145,500 |
Jan 09, 2024 | 2.0000 | 2.0100 | 1.8600 | 1.8900 | 1.8900 | 132,000 |
Jan 08, 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 133,500 |
Jan 05, 2024 | 2.0200 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 129,000 |
Jan 04, 2024 | 2.2400 | 2.2600 | 2.0500 | 2.0500 | 2.0500 | 152,300 |
Jan 03, 2024 | 2.2900 | 2.3100 | 2.1900 | 2.2200 | 2.2200 | 132,600 |
Jan 02, 2024 | 2.2800 | 2.3600 | 2.2500 | 2.3100 | 2.3100 | 84,700 |
Dec 29, 2023 | 2.3700 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 113,300 |
Dec 28, 2023 | 2.2800 | 2.3900 | 2.2300 | 2.3700 | 2.3700 | 159,900 |
Dec 27, 2023 | 2.4100 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 161,700 |
Dec 26, 2023 | 2.3100 | 2.4400 | 2.3100 | 2.4300 | 2.4300 | 111,100 |
Dec 22, 2023 | 2.4700 | 2.4700 | 2.2700 | 2.3000 | 2.3000 | 146,800 |
Dec 21, 2023 | 2.4500 | 2.4800 | 2.4000 | 2.4600 | 2.4600 | 171,900 |
Dec 20, 2023 | 2.4900 | 2.5200 | 2.4000 | 2.4400 | 2.4400 | 225,800 |
Dec 19, 2023 | 2.4900 | 2.5200 | 2.4300 | 2.4600 | 2.4600 | 207,000 |
Dec 18, 2023 | 2.4900 | 2.5500 | 2.4000 | 2.4900 | 2.4900 | 284,500 |
Dec 15, 2023 | 2.4400 | 2.5500 | 2.3400 | 2.4900 | 2.4900 | 1,104,900 |
Dec 14, 2023 | 2.4300 | 2.4300 | 2.3500 | 2.4000 | 2.4000 | 207,800 |
Dec 13, 2023 | 2.3000 | 2.4000 | 2.2000 | 2.3900 | 2.3900 | 156,200 |
Dec 12, 2023 | 2.3300 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 117,300 |
Dec 11, 2023 | 2.2900 | 2.3700 | 2.2500 | 2.3100 | 2.3100 | 287,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |