Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.5400 | 1.5600 | 1.4795 | 1.5500 | 1.5500 | 182,731 |
Apr 30, 2024 | 1.4800 | 1.5800 | 1.4500 | 1.5100 | 1.5100 | 305,600 |
Apr 29, 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 219,700 |
Apr 26, 2024 | 1.4000 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 105,800 |
Apr 25, 2024 | 1.2500 | 1.4300 | 1.2500 | 1.4100 | 1.4100 | 301,500 |
Apr 24, 2024 | 1.3800 | 1.3900 | 1.2100 | 1.3000 | 1.3000 | 502,100 |
Apr 23, 2024 | 1.3100 | 1.4200 | 1.2900 | 1.4000 | 1.4000 | 268,800 |
Apr 22, 2024 | 1.1700 | 1.3600 | 1.1700 | 1.3000 | 1.3000 | 447,600 |
Apr 19, 2024 | 1.1500 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 275,400 |
Apr 18, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 880,600 |
Apr 17, 2024 | 1.3800 | 1.4000 | 1.2300 | 1.2500 | 1.2500 | 455,900 |
Apr 16, 2024 | 1.4400 | 1.4500 | 1.2900 | 1.3600 | 1.3600 | 637,000 |
Apr 15, 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 638,900 |
Apr 12, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 342,500 |
Apr 11, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 250,000 |
Apr 10, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 335,700 |
Apr 09, 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 161,500 |
Apr 08, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 163,500 |
Apr 05, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 253,200 |
Apr 04, 2024 | 1.8000 | 1.8200 | 1.6100 | 1.6400 | 1.6400 | 457,700 |
Apr 03, 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 202,600 |
Apr 02, 2024 | 1.8300 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 480,400 |
Apr 01, 2024 | 1.9200 | 1.9300 | 1.8400 | 1.8500 | 1.8500 | 308,300 |
Mar 28, 2024 | 1.9600 | 1.9600 | 1.8400 | 1.9100 | 1.9100 | 207,900 |
Mar 27, 2024 | 1.8300 | 1.9300 | 1.8100 | 1.9100 | 1.9100 | 185,200 |
Mar 26, 2024 | 1.8600 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 255,700 |
Mar 25, 2024 | 1.8600 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 183,800 |
Mar 22, 2024 | 1.9100 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 194,200 |
Mar 21, 2024 | 1.9300 | 2.0800 | 1.8900 | 1.9100 | 1.9100 | 278,900 |
Mar 20, 2024 | 1.8000 | 1.9500 | 1.7500 | 1.9300 | 1.9300 | 346,600 |
Mar 19, 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 392,300 |
Mar 18, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 222,000 |
Mar 15, 2024 | 1.8100 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 855,300 |
Mar 14, 2024 | 1.9000 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 415,100 |
Mar 13, 2024 | 2.0100 | 2.0500 | 1.8500 | 1.9000 | 1.9000 | 568,000 |
Mar 12, 2024 | 2.2100 | 2.2100 | 2.0000 | 2.0000 | 2.0000 | 454,900 |
Mar 11, 2024 | 2.2400 | 2.2900 | 2.1000 | 2.2100 | 2.2100 | 489,600 |
Mar 08, 2024 | 2.2800 | 2.2800 | 2.0600 | 2.2400 | 2.2400 | 626,600 |
Mar 07, 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 418,800 |
Mar 06, 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5100 | 2.5100 | 159,100 |
Mar 05, 2024 | 2.4700 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 93,800 |
Mar 04, 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4800 | 2.4800 | 192,400 |
Mar 01, 2024 | 2.5100 | 2.5400 | 2.4400 | 2.5100 | 2.5100 | 203,900 |
Feb 29, 2024 | 2.5300 | 2.5900 | 2.5000 | 2.5100 | 2.5100 | 148,700 |
Feb 28, 2024 | 2.5700 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 117,400 |
Feb 27, 2024 | 2.5400 | 2.5900 | 2.4800 | 2.5700 | 2.5700 | 244,700 |
Feb 26, 2024 | 2.5200 | 2.5500 | 2.4200 | 2.5000 | 2.5000 | 545,300 |
Feb 23, 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 174,600 |
Feb 22, 2024 | 2.5700 | 2.5800 | 2.5000 | 2.5100 | 2.5100 | 161,300 |
Feb 21, 2024 | 2.5300 | 2.6200 | 2.4700 | 2.5700 | 2.5700 | 236,800 |
Feb 20, 2024 | 2.4500 | 2.5500 | 2.4000 | 2.5300 | 2.5300 | 271,600 |
Feb 16, 2024 | 2.5100 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 316,000 |
Feb 15, 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 225,300 |
Feb 14, 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4600 | 2.4600 | 150,000 |
Feb 13, 2024 | 2.5900 | 2.5900 | 2.4000 | 2.4000 | 2.4000 | 216,500 |
Feb 12, 2024 | 2.5900 | 2.6800 | 2.5900 | 2.6400 | 2.6400 | 139,500 |
Feb 09, 2024 | 2.6200 | 2.6500 | 2.5600 | 2.5700 | 2.5700 | 128,600 |
Feb 08, 2024 | 2.5400 | 2.6400 | 2.5100 | 2.6100 | 2.6100 | 141,000 |
Feb 07, 2024 | 2.4700 | 2.5600 | 2.3800 | 2.5100 | 2.5100 | 146,100 |
Feb 06, 2024 | 2.3700 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 86,500 |
Feb 05, 2024 | 2.5100 | 2.5100 | 2.3600 | 2.4000 | 2.4000 | 170,600 |
Feb 02, 2024 | 2.5400 | 2.5800 | 2.4600 | 2.4800 | 2.4800 | 127,000 |
Feb 01, 2024 | 2.5500 | 2.6100 | 2.5100 | 2.5900 | 2.5900 | 121,300 |
Jan 31, 2024 | 2.7900 | 2.8000 | 2.5400 | 2.5400 | 2.5400 | 157,100 |
Jan 30, 2024 | 2.7600 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 98,800 |
Jan 29, 2024 | 2.7100 | 2.7900 | 2.6700 | 2.7800 | 2.7800 | 96,500 |
Jan 26, 2024 | 2.7100 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 95,200 |
Jan 25, 2024 | 2.6800 | 2.7300 | 2.6200 | 2.6900 | 2.6900 | 107,900 |
Jan 24, 2024 | 2.6800 | 2.7400 | 2.5900 | 2.6200 | 2.6200 | 203,000 |
Jan 23, 2024 | 2.7400 | 2.7400 | 2.6100 | 2.6300 | 2.6300 | 87,300 |
Jan 22, 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 98,600 |
Jan 19, 2024 | 2.5400 | 2.5900 | 2.4400 | 2.5900 | 2.5900 | 150,700 |
Jan 18, 2024 | 2.5000 | 2.5400 | 2.3800 | 2.5100 | 2.5100 | 280,300 |
Jan 17, 2024 | 2.4800 | 2.5400 | 2.4600 | 2.5300 | 2.5300 | 117,300 |
Jan 16, 2024 | 2.4700 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 210,200 |
Jan 12, 2024 | 2.6000 | 2.6000 | 2.4300 | 2.4800 | 2.4800 | 232,600 |
Jan 11, 2024 | 2.7500 | 2.7500 | 2.5000 | 2.5400 | 2.5400 | 495,800 |
Jan 10, 2024 | 2.9200 | 2.9700 | 2.7400 | 2.7600 | 2.7600 | 241,300 |
Jan 09, 2024 | 3.0200 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 195,200 |
Jan 08, 2024 | 2.9000 | 3.1000 | 2.9000 | 3.0900 | 3.0900 | 134,000 |
Jan 05, 2024 | 2.9500 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 362,500 |
Jan 04, 2024 | 2.9900 | 3.0400 | 2.9200 | 2.9800 | 2.9800 | 129,700 |
Jan 03, 2024 | 3.0900 | 3.0900 | 2.9400 | 2.9600 | 2.9600 | 207,700 |
Jan 02, 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1100 | 3.1100 | 158,800 |
Dec 29, 2023 | 3.2200 | 3.2400 | 3.0500 | 3.1500 | 3.1500 | 317,000 |
Dec 28, 2023 | 3.3600 | 3.3700 | 3.1800 | 3.2000 | 3.2000 | 253,800 |
Dec 27, 2023 | 3.3800 | 3.5000 | 3.3700 | 3.3900 | 3.3900 | 268,500 |
Dec 26, 2023 | 3.1700 | 3.4000 | 3.1700 | 3.3900 | 3.3900 | 230,800 |
Dec 22, 2023 | 3.0900 | 3.2300 | 3.0900 | 3.2000 | 3.2000 | 219,800 |
Dec 21, 2023 | 3.0200 | 3.1000 | 2.9300 | 3.0900 | 3.0900 | 253,900 |
Dec 20, 2023 | 3.1700 | 3.2500 | 2.9600 | 2.9700 | 2.9700 | 412,400 |
Dec 19, 2023 | 3.1900 | 3.2900 | 3.1500 | 3.1700 | 3.1700 | 211,400 |
Dec 18, 2023 | 3.2000 | 3.2000 | 3.0800 | 3.1500 | 3.1500 | 144,400 |
Dec 15, 2023 | 3.2500 | 3.3100 | 3.0800 | 3.1800 | 3.1800 | 501,400 |
Dec 14, 2023 | 3.3100 | 3.3400 | 3.1600 | 3.2500 | 3.2500 | 279,500 |
Dec 13, 2023 | 3.3400 | 3.3400 | 3.1300 | 3.2200 | 3.2200 | 193,100 |
Dec 12, 2023 | 3.3400 | 3.4100 | 3.2800 | 3.3400 | 3.3400 | 117,100 |
Dec 11, 2023 | 3.3400 | 3.4000 | 3.2700 | 3.3100 | 3.3100 | 165,300 |
Dec 08, 2023 | 3.2000 | 3.3900 | 3.2000 | 3.3300 | 3.3300 | 206,700 |
Dec 07, 2023 | 3.1500 | 3.3000 | 3.0800 | 3.3000 | 3.3000 | 193,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |