Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.7600 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 45,900 |
Jun 27, 2024 | 1.8100 | 1.9000 | 1.7900 | 1.8000 | 1.8000 | 42,000 |
Jun 26, 2024 | 1.8500 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 40,500 |
Jun 25, 2024 | 1.8100 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 245,900 |
Jun 24, 2024 | 1.8600 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 58,300 |
Jun 21, 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 199,500 |
Jun 20, 2024 | 1.8600 | 1.9900 | 1.8600 | 1.9800 | 1.9800 | 92,600 |
Jun 19, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 15,800 |
Jun 18, 2024 | 1.8500 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 113,200 |
Jun 17, 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9100 | 1.9100 | 59,800 |
Jun 14, 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 92,800 |
Jun 13, 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 68,900 |
Jun 12, 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 30,700 |
Jun 11, 2024 | 1.9900 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 43,400 |
Jun 10, 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 28,200 |
Jun 07, 2024 | 2.0800 | 2.0800 | 1.9400 | 2.0600 | 2.0600 | 115,300 |
Jun 06, 2024 | 2.0600 | 2.1400 | 2.0400 | 2.1200 | 2.1200 | 105,400 |
Jun 05, 2024 | 1.9900 | 2.1400 | 1.9900 | 2.0700 | 2.0700 | 61,700 |
Jun 04, 2024 | 2.0600 | 2.1800 | 1.9800 | 1.9800 | 1.9800 | 140,900 |
Jun 03, 2024 | 2.1600 | 2.2400 | 2.0900 | 2.1100 | 2.1100 | 35,500 |
May 31, 2024 | 2.2800 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 65,700 |
May 30, 2024 | 2.1700 | 2.3200 | 2.1700 | 2.2900 | 2.2900 | 103,700 |
May 29, 2024 | 2.1200 | 2.2200 | 2.0800 | 2.1900 | 2.1900 | 106,700 |
May 28, 2024 | 2.1000 | 2.2200 | 2.0300 | 2.2200 | 2.2200 | 364,700 |
May 27, 2024 | 2.0900 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 24,800 |
May 24, 2024 | 2.1300 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 77,700 |
May 23, 2024 | 2.1800 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 143,500 |
May 22, 2024 | 2.3000 | 2.3600 | 2.1600 | 2.2000 | 2.2000 | 107,500 |
May 21, 2024 | 2.2800 | 2.4400 | 2.2800 | 2.3000 | 2.3000 | 205,900 |
May 17, 2024 | 2.2700 | 2.4000 | 2.2300 | 2.2300 | 2.2300 | 1,050,700 |
May 16, 2024 | 2.4600 | 2.4600 | 2.2200 | 2.2800 | 2.2800 | 383,000 |
May 15, 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4600 | 2.4600 | 406,800 |
May 14, 2024 | 2.2400 | 2.3900 | 2.2300 | 2.3600 | 2.3600 | 275,100 |
May 13, 2024 | 2.1900 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 178,100 |
May 10, 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 38,000 |
May 09, 2024 | 2.1500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 96,900 |
May 08, 2024 | 2.1200 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 1,141,400 |
May 07, 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 43,100 |
May 06, 2024 | 2.1000 | 2.1200 | 2.0300 | 2.0700 | 2.0700 | 163,500 |
May 03, 2024 | 2.0100 | 2.0700 | 1.9500 | 2.0000 | 2.0000 | 320,900 |
May 02, 2024 | 2.1600 | 2.1800 | 2.0400 | 2.0600 | 2.0600 | 76,100 |
May 01, 2024 | 2.1500 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 620,100 |
Apr 30, 2024 | 2.2500 | 2.2500 | 2.1300 | 2.1500 | 2.1500 | 251,700 |
Apr 29, 2024 | 2.3000 | 2.3300 | 2.2400 | 2.2500 | 2.2500 | 41,000 |
Apr 26, 2024 | 2.2700 | 2.3500 | 2.2600 | 2.2900 | 2.2900 | 71,900 |
Apr 25, 2024 | 2.2100 | 2.3300 | 2.1800 | 2.2900 | 2.2900 | 162,500 |
Apr 24, 2024 | 2.2600 | 2.3200 | 2.2300 | 2.2400 | 2.2400 | 68,300 |
Apr 23, 2024 | 2.2300 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 159,700 |
Apr 22, 2024 | 2.3500 | 2.3800 | 2.2400 | 2.3000 | 2.3000 | 227,200 |
Apr 19, 2024 | 2.3500 | 2.4400 | 2.3300 | 2.4400 | 2.4400 | 561,600 |
Apr 18, 2024 | 2.2800 | 2.3800 | 2.2600 | 2.3500 | 2.3500 | 214,900 |
Apr 17, 2024 | 2.3000 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 264,200 |
Apr 16, 2024 | 2.1900 | 2.2700 | 2.1700 | 2.2700 | 2.2700 | 98,900 |
Apr 15, 2024 | 2.1900 | 2.3000 | 2.1300 | 2.2200 | 2.2200 | 239,900 |
Apr 12, 2024 | 2.2500 | 2.3300 | 2.1000 | 2.1900 | 2.1900 | 316,300 |
Apr 11, 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 190,300 |
Apr 10, 2024 | 2.2500 | 2.2500 | 2.1200 | 2.2100 | 2.2100 | 90,400 |
Apr 09, 2024 | 2.2500 | 2.3400 | 2.2000 | 2.2800 | 2.2800 | 118,200 |
Apr 08, 2024 | 2.2600 | 2.3900 | 2.2000 | 2.2500 | 2.2500 | 188,400 |
Apr 05, 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 119,100 |
Apr 04, 2024 | 2.3100 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 65,600 |
Apr 03, 2024 | 2.2700 | 2.3900 | 2.2600 | 2.3900 | 2.3900 | 149,200 |
Apr 02, 2024 | 2.1600 | 2.3000 | 2.1500 | 2.2900 | 2.2900 | 102,200 |
Apr 01, 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1900 | 2.1900 | 73,000 |
Mar 28, 2024 | 2.1100 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 46,000 |
Mar 27, 2024 | 2.1900 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 80,000 |
Mar 26, 2024 | 2.1700 | 2.2300 | 2.0500 | 2.0900 | 2.0900 | 139,700 |
Mar 25, 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1600 | 2.1600 | 244,200 |
Mar 22, 2024 | 2.1500 | 2.2100 | 2.1100 | 2.1900 | 2.1900 | 49,700 |
Mar 21, 2024 | 2.2400 | 2.2700 | 2.1400 | 2.2500 | 2.2500 | 122,100 |
Mar 20, 2024 | 2.0300 | 2.2500 | 2.0200 | 2.2500 | 2.2500 | 148,700 |
Mar 19, 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 138,600 |
Mar 18, 2024 | 2.3700 | 2.3700 | 2.2000 | 2.2200 | 2.2200 | 218,800 |
Mar 15, 2024 | 2.3200 | 2.4000 | 2.2900 | 2.3200 | 2.3200 | 961,400 |
Mar 14, 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 130,800 |
Mar 13, 2024 | 2.2700 | 2.4700 | 2.2700 | 2.4300 | 2.4300 | 392,400 |
Mar 12, 2024 | 2.2900 | 2.3600 | 2.2500 | 2.3600 | 2.3600 | 78,900 |
Mar 11, 2024 | 2.2300 | 2.4300 | 2.2300 | 2.3900 | 2.3900 | 1,739,800 |
Mar 08, 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 116,300 |
Mar 07, 2024 | 2.2900 | 2.3500 | 2.2400 | 2.2900 | 2.2900 | 59,600 |
Mar 06, 2024 | 2.2100 | 2.3200 | 2.1700 | 2.3000 | 2.3000 | 220,700 |
Mar 05, 2024 | 2.3200 | 2.3500 | 2.1600 | 2.2500 | 2.2500 | 886,200 |
Mar 04, 2024 | 2.2500 | 2.3500 | 2.2100 | 2.3200 | 2.3200 | 115,700 |
Mar 01, 2024 | 2.1300 | 2.3400 | 2.0900 | 2.2200 | 2.2200 | 253,700 |
Feb 29, 2024 | 1.8700 | 2.1400 | 1.8700 | 2.1300 | 2.1300 | 106,800 |
Feb 28, 2024 | 1.9500 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 49,900 |
Feb 27, 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 31,900 |
Feb 26, 2024 | 1.9200 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 47,700 |
Feb 23, 2024 | 1.8800 | 2.0200 | 1.8800 | 1.9600 | 1.9600 | 482,700 |
Feb 22, 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 77,800 |
Feb 21, 2024 | 1.9500 | 2.0100 | 1.8600 | 1.8900 | 1.8900 | 313,900 |
Feb 20, 2024 | 2.0500 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 64,000 |
Feb 16, 2024 | 2.0100 | 2.1500 | 1.9800 | 2.1500 | 2.1500 | 64,000 |
Feb 15, 2024 | 1.9900 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 50,100 |
Feb 14, 2024 | 1.9600 | 2.0700 | 1.9500 | 1.9800 | 1.9800 | 108,600 |
Feb 13, 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9800 | 1.9800 | 115,100 |
Feb 12, 2024 | 2.0300 | 2.1800 | 2.0300 | 2.1000 | 2.1000 | 69,300 |
Feb 09, 2024 | 2.1500 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 31,500 |
Feb 08, 2024 | 2.2000 | 2.2300 | 2.1400 | 2.2100 | 2.2100 | 19,000 |
Feb 07, 2024 | 2.1200 | 2.2100 | 2.1000 | 2.2100 | 2.2100 | 65,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |