Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.9200 | 2.0102 | 1.8900 | 1.9900 | 1.9900 | 1,268,663 |
May 02, 2024 | 1.8700 | 1.9150 | 1.8300 | 1.8700 | 1.8700 | 292,200 |
May 01, 2024 | 1.8100 | 1.8800 | 1.8050 | 1.8600 | 1.8600 | 426,600 |
Apr 30, 2024 | 1.7600 | 1.8300 | 1.7250 | 1.8000 | 1.8000 | 217,600 |
Apr 29, 2024 | 1.7600 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 263,300 |
Apr 26, 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 336,000 |
Apr 25, 2024 | 1.6700 | 1.7200 | 1.6550 | 1.7100 | 1.7100 | 348,300 |
Apr 24, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 204,200 |
Apr 23, 2024 | 1.7300 | 1.8500 | 1.7100 | 1.8050 | 1.8050 | 371,100 |
Apr 22, 2024 | 1.6200 | 1.7550 | 1.6000 | 1.7300 | 1.7300 | 538,700 |
Apr 19, 2024 | 1.6000 | 1.6550 | 1.5800 | 1.6100 | 1.6100 | 479,600 |
Apr 18, 2024 | 1.6400 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 464,000 |
Apr 17, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 277,500 |
Apr 16, 2024 | 1.6000 | 1.6450 | 1.5700 | 1.6000 | 1.6000 | 330,800 |
Apr 15, 2024 | 1.8100 | 1.8100 | 1.6100 | 1.6350 | 1.6350 | 585,800 |
Apr 12, 2024 | 1.6600 | 1.8200 | 1.6400 | 1.7900 | 1.7900 | 1,703,300 |
Apr 11, 2024 | 1.5300 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 295,400 |
Apr 10, 2024 | 1.5400 | 1.5750 | 1.4900 | 1.5100 | 1.5100 | 411,400 |
Apr 09, 2024 | 1.5600 | 1.6050 | 1.5200 | 1.5800 | 1.5800 | 355,900 |
Apr 08, 2024 | 1.6100 | 1.6150 | 1.5100 | 1.5600 | 1.5600 | 521,200 |
Apr 05, 2024 | 1.6000 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 297,200 |
Apr 04, 2024 | 1.7200 | 1.7300 | 1.5700 | 1.6000 | 1.6000 | 655,200 |
Apr 03, 2024 | 1.7600 | 1.8100 | 1.6800 | 1.7000 | 1.7000 | 577,800 |
Apr 02, 2024 | 1.7500 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 285,900 |
Apr 01, 2024 | 1.7000 | 1.7900 | 1.6250 | 1.7800 | 1.7800 | 460,100 |
Mar 28, 2024 | 1.6500 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 643,400 |
Mar 27, 2024 | 1.6400 | 1.7150 | 1.5800 | 1.6500 | 1.6500 | 889,100 |
Mar 26, 2024 | 1.7200 | 1.7400 | 1.6450 | 1.6600 | 1.6600 | 502,700 |
Mar 25, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 677,000 |
Mar 22, 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 553,700 |
Mar 21, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 318,000 |
Mar 20, 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 572,800 |
Mar 19, 2024 | 1.7700 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 768,100 |
Mar 18, 2024 | 1.7600 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 384,200 |
Mar 15, 2024 | 1.6500 | 1.7700 | 1.6400 | 1.7600 | 1.7600 | 963,900 |
Mar 14, 2024 | 1.6200 | 1.7100 | 1.6150 | 1.6500 | 1.6500 | 582,900 |
Mar 13, 2024 | 1.6700 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 564,200 |
Mar 12, 2024 | 1.6400 | 1.6700 | 1.5000 | 1.6500 | 1.6500 | 1,999,500 |
Mar 11, 2024 | 1.7000 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 982,000 |
Mar 08, 2024 | 1.8700 | 1.8800 | 1.6300 | 1.7000 | 1.7000 | 1,157,600 |
Mar 07, 2024 | 1.9500 | 1.9500 | 1.8400 | 1.8600 | 1.8600 | 917,400 |
Mar 06, 2024 | 1.8900 | 1.9400 | 1.8400 | 1.9300 | 1.9300 | 274,200 |
Mar 05, 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8800 | 1.8800 | 425,200 |
Mar 04, 2024 | 1.9000 | 1.9000 | 1.8050 | 1.8700 | 1.8700 | 575,000 |
Mar 01, 2024 | 1.8000 | 2.1100 | 1.8000 | 1.8750 | 1.8750 | 839,400 |
Feb 29, 2024 | 1.8600 | 1.9050 | 1.7700 | 1.8500 | 1.8500 | 356,400 |
Feb 28, 2024 | 1.9100 | 1.9100 | 1.7900 | 1.8100 | 1.8100 | 383,300 |
Feb 27, 2024 | 1.8100 | 1.9250 | 1.7800 | 1.8800 | 1.8800 | 391,300 |
Feb 26, 2024 | 1.7000 | 1.8250 | 1.6700 | 1.8000 | 1.8000 | 586,500 |
Feb 23, 2024 | 1.7300 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 383,500 |
Feb 22, 2024 | 1.6700 | 1.7650 | 1.6500 | 1.7300 | 1.7300 | 345,200 |
Feb 21, 2024 | 1.6000 | 1.7000 | 1.5850 | 1.6900 | 1.6900 | 397,800 |
Feb 20, 2024 | 1.5600 | 1.6100 | 1.5200 | 1.6000 | 1.6000 | 324,500 |
Feb 16, 2024 | 1.5300 | 1.5600 | 1.4950 | 1.5400 | 1.5400 | 328,900 |
Feb 15, 2024 | 1.5500 | 1.5950 | 1.5200 | 1.5300 | 1.5300 | 390,100 |
Feb 14, 2024 | 1.5400 | 1.5450 | 1.4600 | 1.5100 | 1.5100 | 1,735,000 |
Feb 13, 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5200 | 1.5200 | 664,300 |
Feb 12, 2024 | 1.6800 | 1.7150 | 1.5700 | 1.6700 | 1.6700 | 1,027,300 |
Feb 09, 2024 | 1.7000 | 1.7300 | 1.6550 | 1.6800 | 1.6800 | 808,200 |
Feb 08, 2024 | 1.7100 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 597,300 |
Feb 07, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 475,200 |
Feb 06, 2024 | 1.7200 | 1.7650 | 1.6550 | 1.7450 | 1.7450 | 225,100 |
Feb 05, 2024 | 1.7700 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 282,800 |
Feb 02, 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 282,900 |
Feb 01, 2024 | 1.7900 | 1.8500 | 1.7400 | 1.7900 | 1.7900 | 500,300 |
Jan 31, 2024 | 1.7800 | 1.8300 | 1.7300 | 1.7600 | 1.7600 | 448,200 |
Jan 30, 2024 | 1.8400 | 1.8600 | 1.7100 | 1.8100 | 1.8100 | 437,000 |
Jan 29, 2024 | 1.7400 | 1.8600 | 1.6650 | 1.8600 | 1.8600 | 537,800 |
Jan 26, 2024 | 1.7400 | 1.7700 | 1.6400 | 1.7000 | 1.7000 | 290,600 |
Jan 25, 2024 | 1.7300 | 1.7900 | 1.6200 | 1.7200 | 1.7200 | 231,100 |
Jan 24, 2024 | 1.7600 | 1.9500 | 1.6550 | 1.7000 | 1.7000 | 689,800 |
Jan 23, 2024 | 1.6000 | 1.7350 | 1.6000 | 1.7000 | 1.7000 | 735,400 |
Jan 22, 2024 | 1.7000 | 1.7000 | 1.5300 | 1.6200 | 1.6200 | 591,500 |
Jan 19, 2024 | 1.8300 | 1.8300 | 1.5150 | 1.6100 | 1.6100 | 721,400 |
Jan 18, 2024 | 1.9100 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 239,800 |
Jan 17, 2024 | 1.9900 | 1.9900 | 1.8100 | 1.9100 | 1.9100 | 392,300 |
Jan 16, 2024 | 2.2300 | 2.2300 | 2.0000 | 2.0400 | 2.0400 | 332,400 |
Jan 12, 2024 | 2.4200 | 2.5600 | 2.2300 | 2.2500 | 2.2500 | 300,500 |
Jan 11, 2024 | 2.5400 | 2.5400 | 2.3500 | 2.3650 | 2.3650 | 272,000 |
Jan 10, 2024 | 2.6000 | 2.7200 | 2.5100 | 2.5600 | 2.5600 | 278,400 |
Jan 09, 2024 | 2.8000 | 2.8000 | 2.5750 | 2.6000 | 2.6000 | 273,100 |
Jan 08, 2024 | 2.6700 | 2.7900 | 2.5300 | 2.7800 | 2.7800 | 460,700 |
Jan 05, 2024 | 2.8200 | 2.8200 | 2.6600 | 2.6900 | 2.6900 | 296,100 |
Jan 04, 2024 | 2.9700 | 2.9800 | 2.7900 | 2.8600 | 2.8600 | 251,000 |
Jan 03, 2024 | 3.1200 | 3.1900 | 2.9100 | 2.9600 | 2.9600 | 346,900 |
Jan 02, 2024 | 3.1000 | 3.4700 | 3.0700 | 3.1200 | 3.1200 | 722,700 |
Dec 29, 2023 | 3.1800 | 3.2100 | 2.9700 | 3.1000 | 3.1000 | 277,200 |
Dec 28, 2023 | 3.2600 | 3.3000 | 3.0500 | 3.1700 | 3.1700 | 639,400 |
Dec 27, 2023 | 3.4200 | 3.4370 | 3.1300 | 3.2600 | 3.2600 | 505,700 |
Dec 26, 2023 | 2.9800 | 3.2000 | 2.9700 | 3.0800 | 3.0800 | 376,100 |
Dec 22, 2023 | 2.7800 | 3.0650 | 2.7600 | 2.9900 | 2.9900 | 568,200 |
Dec 21, 2023 | 2.3100 | 2.7900 | 2.3100 | 2.7700 | 2.7700 | 710,300 |
Dec 20, 2023 | 2.2500 | 2.3850 | 2.1800 | 2.2900 | 2.2900 | 661,400 |
Dec 19, 2023 | 2.1800 | 2.2700 | 2.1800 | 2.2400 | 2.2400 | 431,200 |
Dec 18, 2023 | 2.3000 | 2.3000 | 2.1600 | 2.2000 | 2.2000 | 493,500 |
Dec 15, 2023 | 2.3200 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 940,300 |
Dec 14, 2023 | 2.3000 | 2.3100 | 2.2300 | 2.2800 | 2.2800 | 357,900 |
Dec 13, 2023 | 2.1900 | 2.2600 | 2.1600 | 2.2300 | 2.2300 | 506,100 |
Dec 12, 2023 | 2.2500 | 2.2500 | 2.1300 | 2.1800 | 2.1800 | 312,800 |
Dec 11, 2023 | 2.3100 | 2.3100 | 2.2150 | 2.2500 | 2.2500 | 236,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |