Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.1500 | 2.2300 | 1.9700 | 1.9700 | 1.9700 | 101,124 |
May 02, 2024 | 1.8500 | 2.1400 | 1.8500 | 2.1200 | 2.1200 | 304,700 |
May 01, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 17,900 |
Apr 30, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 37,500 |
Apr 29, 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 71,500 |
Apr 26, 2024 | 1.7700 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 84,000 |
Apr 25, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 57,700 |
Apr 24, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 11,100 |
Apr 23, 2024 | 1.6500 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 20,900 |
Apr 22, 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 40,400 |
Apr 19, 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 29,300 |
Apr 18, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 31,600 |
Apr 17, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 43,800 |
Apr 16, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 47,200 |
Apr 15, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 64,900 |
Apr 12, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 49,800 |
Apr 11, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 97,300 |
Apr 10, 2024 | 1.7900 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 53,600 |
Apr 09, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 54,500 |
Apr 08, 2024 | 1.7600 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 79,900 |
Apr 05, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 64,100 |
Apr 04, 2024 | 1.8200 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 122,300 |
Apr 03, 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 78,000 |
Apr 02, 2024 | 1.7800 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 73,400 |
Apr 01, 2024 | 1.7000 | 1.8700 | 1.7000 | 1.8400 | 1.8400 | 69,100 |
Mar 28, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 28,100 |
Mar 27, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 14,500 |
Mar 26, 2024 | 1.6900 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 37,400 |
Mar 25, 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 73,100 |
Mar 22, 2024 | 1.6900 | 1.8200 | 1.6700 | 1.7400 | 1.7400 | 68,400 |
Mar 21, 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 43,400 |
Mar 20, 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 54,600 |
Mar 19, 2024 | 1.7500 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 20,900 |
Mar 18, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 21,400 |
Mar 15, 2024 | 1.7000 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 43,500 |
Mar 14, 2024 | 1.6700 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 30,300 |
Mar 13, 2024 | 1.6300 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 28,400 |
Mar 12, 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 24,100 |
Mar 11, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 30,300 |
Mar 08, 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 187,700 |
Mar 07, 2024 | 1.8900 | 1.9200 | 1.7600 | 1.7900 | 1.7900 | 54,500 |
Mar 06, 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 61,500 |
Mar 05, 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 67,100 |
Mar 04, 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9400 | 1.9400 | 123,400 |
Mar 01, 2024 | 1.8100 | 2.1100 | 1.7900 | 1.9300 | 1.9300 | 283,000 |
Feb 29, 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 38,900 |
Feb 28, 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 32,500 |
Feb 27, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 26,400 |
Feb 26, 2024 | 1.6000 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 72,100 |
Feb 23, 2024 | 1.5400 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 61,300 |
Feb 22, 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 57,300 |
Feb 21, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 26,000 |
Feb 20, 2024 | 1.6900 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 111,400 |
Feb 16, 2024 | 1.6800 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 57,800 |
Feb 15, 2024 | 1.6200 | 1.7400 | 1.6100 | 1.7100 | 1.7100 | 90,500 |
Feb 14, 2024 | 1.7100 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 47,500 |
Feb 13, 2024 | 1.6800 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 48,200 |
Feb 12, 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 30,000 |
Feb 09, 2024 | 1.6800 | 1.7600 | 1.6600 | 1.7600 | 1.7600 | 63,500 |
Feb 08, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 116,100 |
Feb 07, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 40,400 |
Feb 06, 2024 | 1.7900 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 54,700 |
Feb 05, 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 72,400 |
Feb 02, 2024 | 1.7900 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 46,600 |
Feb 01, 2024 | 1.8100 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 34,900 |
Jan 31, 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 46,200 |
Jan 30, 2024 | 1.9900 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 60,400 |
Jan 29, 2024 | 1.8000 | 1.9500 | 1.7900 | 1.9500 | 1.9500 | 113,100 |
Jan 26, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 116,700 |
Jan 25, 2024 | 1.9000 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 84,400 |
Jan 24, 2024 | 1.8700 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 110,400 |
Jan 23, 2024 | 1.8700 | 1.9000 | 1.8200 | 1.8900 | 1.8900 | 68,000 |
Jan 22, 2024 | 1.9400 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 139,800 |
Jan 19, 2024 | 1.9100 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 128,500 |
Jan 18, 2024 | 2.0500 | 2.0500 | 1.8000 | 1.9400 | 1.9400 | 333,500 |
Jan 17, 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0800 | 2.0800 | 83,500 |
Jan 16, 2024 | 2.1900 | 2.2900 | 2.1500 | 2.1900 | 2.1900 | 156,900 |
Jan 15, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 67,500 |
Jan 12, 2024 | 2.2600 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 33,400 |
Jan 11, 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2900 | 2.2900 | 32,800 |
Jan 10, 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 46,600 |
Jan 09, 2024 | 2.2900 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 61,100 |
Jan 08, 2024 | 2.4000 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 147,700 |
Jan 05, 2024 | 2.3900 | 2.4100 | 2.3900 | 2.4000 | 2.4000 | 13,300 |
Jan 04, 2024 | 2.4400 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 21,300 |
Jan 03, 2024 | 2.4200 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 38,500 |
Jan 02, 2024 | 2.4600 | 2.4800 | 2.3900 | 2.4300 | 2.4300 | 42,800 |
Dec 29, 2023 | 2.4600 | 2.4600 | 2.4100 | 2.4100 | 2.4100 | 69,300 |
Dec 28, 2023 | 2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 53,700 |
Dec 27, 2023 | 2.5600 | 2.5600 | 2.4700 | 2.5100 | 2.5100 | 52,400 |
Dec 22, 2023 | 2.4900 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 37,500 |
Dec 21, 2023 | 2.5200 | 2.5400 | 2.4900 | 2.5300 | 2.5300 | 20,100 |
Dec 20, 2023 | 2.6300 | 2.6700 | 2.4900 | 2.5100 | 2.5100 | 85,500 |
Dec 19, 2023 | 2.5000 | 2.6600 | 2.4800 | 2.6600 | 2.6600 | 236,000 |
Dec 18, 2023 | 2.4700 | 2.4700 | 2.3900 | 2.4100 | 2.4100 | 47,900 |
Dec 15, 2023 | 2.4600 | 2.4600 | 2.3900 | 2.4500 | 2.4500 | 19,700 |
Dec 14, 2023 | 2.3700 | 2.4800 | 2.3600 | 2.4200 | 2.4200 | 123,200 |
Dec 13, 2023 | 2.3200 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 61,000 |
Dec 12, 2023 | 2.3100 | 2.3500 | 2.2900 | 2.3200 | 2.3200 | 59,200 |
Dec 11, 2023 | 2.4100 | 2.4100 | 2.3000 | 2.3500 | 2.3500 | 93,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |