Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.9200 | 1.9400 | 1.7400 | 1.8700 | 1.8700 | 194,500 |
May 08, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 154,100 |
May 07, 2024 | 1.8200 | 1.8870 | 1.7400 | 1.7900 | 1.7900 | 356,000 |
May 06, 2024 | 1.8500 | 1.9500 | 1.8150 | 1.8400 | 1.8400 | 144,400 |
May 03, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 174,200 |
May 02, 2024 | 2.0000 | 2.0400 | 1.9100 | 1.9300 | 1.9300 | 216,700 |
May 01, 2024 | 2.0700 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 88,300 |
Apr 30, 2024 | 2.2100 | 2.2100 | 2.0800 | 2.1100 | 2.1100 | 47,900 |
Apr 29, 2024 | 2.1000 | 2.2700 | 2.1000 | 2.2500 | 2.2500 | 103,300 |
Apr 26, 2024 | 2.1200 | 2.1500 | 2.0500 | 2.0800 | 2.0800 | 47,000 |
Apr 25, 2024 | 2.1000 | 2.1290 | 2.0500 | 2.0600 | 2.0600 | 41,500 |
Apr 24, 2024 | 2.0800 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | 43,800 |
Apr 23, 2024 | 2.1300 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 38,500 |
Apr 22, 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1300 | 2.1300 | 37,200 |
Apr 19, 2024 | 2.1800 | 2.2950 | 2.1600 | 2.2300 | 2.2300 | 86,600 |
Apr 18, 2024 | 2.2500 | 2.2800 | 2.1600 | 2.2100 | 2.2100 | 76,300 |
Apr 17, 2024 | 2.1700 | 2.2700 | 2.0800 | 2.2300 | 2.2300 | 85,300 |
Apr 16, 2024 | 2.2500 | 2.2700 | 2.0500 | 2.1200 | 2.1200 | 146,800 |
Apr 15, 2024 | 2.3500 | 2.3600 | 2.2600 | 2.2700 | 2.2700 | 40,500 |
Apr 12, 2024 | 2.4400 | 2.5300 | 2.3100 | 2.3700 | 2.3700 | 97,500 |
Apr 11, 2024 | 2.2600 | 2.4400 | 2.2200 | 2.4400 | 2.4400 | 74,200 |
Apr 10, 2024 | 2.2400 | 2.3700 | 2.2300 | 2.2600 | 2.2600 | 47,600 |
Apr 09, 2024 | 2.5400 | 2.5400 | 2.2300 | 2.2900 | 2.2900 | 115,200 |
Apr 08, 2024 | 2.6000 | 2.6000 | 2.3500 | 2.4600 | 2.4600 | 168,300 |
Apr 05, 2024 | 2.3600 | 2.5500 | 2.3200 | 2.5000 | 2.5000 | 157,200 |
Apr 04, 2024 | 2.5200 | 2.5300 | 2.3450 | 2.4100 | 2.4100 | 95,900 |
Apr 03, 2024 | 2.1600 | 2.5100 | 2.1300 | 2.4320 | 2.4320 | 261,500 |
Apr 02, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1580 | 2.1580 | 67,700 |
Apr 01, 2024 | 2.1100 | 2.2400 | 2.1000 | 2.1300 | 2.1300 | 105,800 |
Mar 28, 2024 | 2.2300 | 2.3500 | 2.1300 | 2.1300 | 2.1300 | 182,800 |
Mar 27, 2024 | 2.1500 | 2.2360 | 2.1500 | 2.2000 | 2.2000 | 144,700 |
Mar 26, 2024 | 2.2500 | 2.2570 | 2.1200 | 2.1500 | 2.1500 | 38,600 |
Mar 25, 2024 | 2.4300 | 2.4300 | 2.0700 | 2.1600 | 2.1600 | 105,500 |
Mar 22, 2024 | 2.2800 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 31,800 |
Mar 21, 2024 | 2.2800 | 2.3500 | 2.2000 | 2.2800 | 2.2800 | 123,100 |
Mar 20, 2024 | 2.1300 | 2.2900 | 2.1300 | 2.2700 | 2.2700 | 93,700 |
Mar 19, 2024 | 2.1800 | 2.2400 | 2.0500 | 2.1500 | 2.1500 | 95,100 |
Mar 18, 2024 | 2.1900 | 2.2500 | 2.1150 | 2.1800 | 2.1800 | 104,500 |
Mar 15, 2024 | 2.3400 | 2.3400 | 2.1000 | 2.2200 | 2.2200 | 189,900 |
Mar 14, 2024 | 2.4800 | 2.5400 | 2.3700 | 2.4600 | 2.4600 | 34,900 |
Mar 13, 2024 | 2.4800 | 2.5500 | 2.3110 | 2.5000 | 2.5000 | 124,400 |
Mar 12, 2024 | 2.5700 | 2.6500 | 2.4400 | 2.4800 | 2.4800 | 99,100 |
Mar 11, 2024 | 2.4000 | 2.5650 | 2.2850 | 2.5200 | 2.5200 | 240,300 |
Mar 08, 2024 | 2.2600 | 2.3400 | 2.2200 | 2.3100 | 2.3100 | 85,200 |
Mar 07, 2024 | 2.2600 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 137,100 |
Mar 06, 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2000 | 2.2000 | 53,400 |
Mar 05, 2024 | 2.1900 | 2.2490 | 2.0900 | 2.1900 | 2.1900 | 49,400 |
Mar 04, 2024 | 2.1600 | 2.2000 | 2.1100 | 2.1900 | 2.1900 | 60,200 |
Mar 01, 2024 | 1.9400 | 2.1400 | 1.9300 | 2.1200 | 2.1200 | 77,700 |
Feb 29, 2024 | 2.0200 | 2.0700 | 1.9110 | 2.0000 | 2.0000 | 177,400 |
Feb 28, 2024 | 2.0000 | 2.0400 | 1.9150 | 2.0300 | 2.0300 | 171,100 |
Feb 27, 2024 | 2.0000 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 45,900 |
Feb 26, 2024 | 1.9300 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 85,900 |
Feb 23, 2024 | 1.9800 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 52,700 |
Feb 22, 2024 | 2.1200 | 2.1200 | 1.9000 | 1.9400 | 1.9400 | 109,400 |
Feb 21, 2024 | 2.1300 | 2.1500 | 1.8700 | 2.0100 | 2.0100 | 187,600 |
Feb 20, 2024 | 2.2700 | 2.2700 | 2.0000 | 2.1800 | 2.1800 | 110,700 |
Feb 16, 2024 | 2.2100 | 2.2800 | 2.1800 | 2.2300 | 2.2300 | 88,500 |
Feb 15, 2024 | 2.3700 | 2.3700 | 2.2000 | 2.2400 | 2.2400 | 78,500 |
Feb 14, 2024 | 2.3000 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 42,000 |
Feb 13, 2024 | 2.3600 | 2.4300 | 2.2650 | 2.3200 | 2.3200 | 87,700 |
Feb 12, 2024 | 2.4000 | 2.4900 | 2.3800 | 2.3900 | 2.3900 | 37,700 |
Feb 09, 2024 | 2.4200 | 2.6000 | 2.4000 | 2.4400 | 2.4400 | 45,800 |
Feb 08, 2024 | 2.4420 | 2.4500 | 2.3820 | 2.4400 | 2.4400 | 20,800 |
Feb 07, 2024 | 2.3300 | 2.5000 | 2.3000 | 2.4400 | 2.4400 | 23,000 |
Feb 06, 2024 | 2.4600 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 27,300 |
Feb 05, 2024 | 2.5900 | 2.6000 | 2.2500 | 2.4900 | 2.4900 | 124,800 |
Feb 02, 2024 | 2.5200 | 2.5550 | 2.4300 | 2.4300 | 2.4300 | 65,300 |
Feb 01, 2024 | 2.5200 | 2.6610 | 2.5000 | 2.5800 | 2.5800 | 59,300 |
Jan 31, 2024 | 2.4600 | 2.6500 | 2.4600 | 2.5300 | 2.5300 | 31,500 |
Jan 30, 2024 | 2.4800 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | 20,500 |
Jan 29, 2024 | 2.5600 | 2.5700 | 2.4400 | 2.4800 | 2.4800 | 63,800 |
Jan 26, 2024 | 2.6300 | 2.6500 | 2.5400 | 2.5700 | 2.5700 | 16,600 |
Jan 25, 2024 | 2.6200 | 2.6840 | 2.5200 | 2.5900 | 2.5900 | 30,200 |
Jan 24, 2024 | 2.6200 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 36,100 |
Jan 23, 2024 | 2.6260 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 17,900 |
Jan 22, 2024 | 2.5900 | 2.6900 | 2.5500 | 2.5700 | 2.5700 | 50,800 |
Jan 19, 2024 | 2.5800 | 2.6500 | 2.5300 | 2.6000 | 2.6000 | 39,300 |
Jan 18, 2024 | 2.7000 | 2.7000 | 2.5600 | 2.6000 | 2.6000 | 34,800 |
Jan 17, 2024 | 2.7000 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 25,100 |
Jan 16, 2024 | 2.4600 | 2.7180 | 2.4600 | 2.6800 | 2.6800 | 115,600 |
Jan 12, 2024 | 2.6600 | 2.6800 | 2.4600 | 2.5200 | 2.5200 | 169,600 |
Jan 11, 2024 | 2.6000 | 2.6000 | 2.4070 | 2.4900 | 2.4900 | 111,300 |
Jan 10, 2024 | 2.6200 | 2.7000 | 2.5500 | 2.5700 | 2.5700 | 54,300 |
Jan 09, 2024 | 2.7200 | 2.7530 | 2.4900 | 2.5800 | 2.5800 | 278,700 |
Jan 08, 2024 | 2.8000 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 89,200 |
Jan 05, 2024 | 2.8800 | 2.9200 | 2.8200 | 2.8500 | 2.8500 | 39,900 |
Jan 04, 2024 | 2.9000 | 2.9310 | 2.8000 | 2.8200 | 2.8200 | 51,000 |
Jan 03, 2024 | 3.0200 | 3.0200 | 2.8750 | 2.9100 | 2.9100 | 86,500 |
Jan 02, 2024 | 2.9700 | 3.1600 | 2.9000 | 3.0500 | 3.0500 | 131,000 |
Dec 29, 2023 | 2.8800 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 53,400 |
Dec 28, 2023 | 2.9000 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | 64,300 |
Dec 27, 2023 | 3.0000 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 85,600 |
Dec 26, 2023 | 3.0000 | 3.0200 | 2.9200 | 3.0200 | 3.0200 | 69,900 |
Dec 22, 2023 | 3.1300 | 3.1900 | 3.0000 | 3.0200 | 3.0200 | 114,500 |
Dec 21, 2023 | 2.8700 | 3.1100 | 2.7500 | 3.1100 | 3.1100 | 216,100 |
Dec 20, 2023 | 2.6800 | 2.8260 | 2.6800 | 2.7800 | 2.7800 | 108,500 |
Dec 19, 2023 | 2.5800 | 2.7100 | 2.5800 | 2.6600 | 2.6600 | 155,700 |
Dec 18, 2023 | 2.6000 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 56,900 |
Dec 15, 2023 | 2.6400 | 2.6400 | 2.5330 | 2.6200 | 2.6200 | 79,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |