Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.9400 | 1.9400 | 1.8400 | 1.9100 | 1.9100 | 7,719 |
May 20, 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 6,600 |
May 17, 2024 | 1.8600 | 1.9600 | 1.8600 | 1.9300 | 1.9300 | 4,500 |
May 16, 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 17,900 |
May 15, 2024 | 1.9100 | 1.9700 | 1.8500 | 1.9400 | 1.9400 | 8,300 |
May 14, 2024 | 1.9000 | 1.9500 | 1.8400 | 1.8800 | 1.8800 | 14,600 |
May 13, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 17,400 |
May 10, 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 23,400 |
May 09, 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 12,300 |
May 08, 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 18,300 |
May 07, 2024 | 1.8700 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 14,600 |
May 06, 2024 | 2.0600 | 2.0600 | 1.8300 | 1.8500 | 1.8500 | 57,100 |
May 03, 2024 | 2.0900 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 33,300 |
May 02, 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0800 | 2.0800 | 13,900 |
May 01, 2024 | 2.0600 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 29,100 |
Apr 30, 2024 | 2.0700 | 2.1000 | 1.9600 | 2.0500 | 2.0500 | 20,900 |
Apr 29, 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 12,700 |
Apr 26, 2024 | 2.0900 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 10,300 |
Apr 25, 2024 | 2.1000 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 5,600 |
Apr 24, 2024 | 2.1300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 24,600 |
Apr 23, 2024 | 2.0700 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 52,100 |
Apr 22, 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 45,400 |
Apr 19, 2024 | 2.0800 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 10,500 |
Apr 18, 2024 | 2.0400 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 26,800 |
Apr 17, 2024 | 2.1200 | 2.1300 | 1.9800 | 2.0600 | 2.0600 | 41,300 |
Apr 16, 2024 | 2.1000 | 2.1400 | 2.0500 | 2.1300 | 2.1300 | 9,700 |
Apr 15, 2024 | 2.0900 | 2.1700 | 2.0500 | 2.0600 | 2.0600 | 23,100 |
Apr 12, 2024 | 2.1800 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 13,100 |
Apr 11, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 8,500 |
Apr 10, 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 7,300 |
Apr 09, 2024 | 2.2100 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 6,200 |
Apr 08, 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 8,100 |
Apr 05, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 15,400 |
Apr 04, 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1300 | 2.1300 | 48,500 |
Apr 03, 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 20,000 |
Apr 02, 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 27,300 |
Apr 01, 2024 | 2.2200 | 2.2200 | 2.0800 | 2.0900 | 2.0900 | 46,100 |
Mar 28, 2024 | 2.2400 | 2.3300 | 2.1500 | 2.1900 | 2.1900 | 33,800 |
Mar 27, 2024 | 1.9800 | 2.2400 | 1.9800 | 2.2300 | 2.2300 | 96,400 |
Mar 26, 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 45,200 |
Mar 25, 2024 | 1.9900 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 63,100 |
Mar 22, 2024 | 2.0100 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 21,000 |
Mar 21, 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 46,100 |
Mar 20, 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 28,700 |
Mar 19, 2024 | 1.8900 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 40,200 |
Mar 18, 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 28,100 |
Mar 15, 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 43,000 |
Mar 14, 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 31,100 |
Mar 13, 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 27,000 |
Mar 12, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 33,900 |
Mar 11, 2024 | 1.7800 | 1.7900 | 1.6400 | 1.7500 | 1.7500 | 70,700 |
Mar 08, 2024 | 1.8000 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | 19,500 |
Mar 07, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 49,400 |
Mar 06, 2024 | 1.8200 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 36,200 |
Mar 05, 2024 | 1.7600 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 39,700 |
Mar 04, 2024 | 1.8300 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 44,600 |
Mar 01, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 14,900 |
Feb 29, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 28,700 |
Feb 28, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 20,400 |
Feb 27, 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 26,100 |
Feb 26, 2024 | 1.8700 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 35,900 |
Feb 23, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 25,800 |
Feb 22, 2024 | 1.9100 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 34,800 |
Feb 21, 2024 | 1.8900 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 29,300 |
Feb 20, 2024 | 1.8900 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 21,500 |
Feb 16, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 30,200 |
Feb 15, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 8,400 |
Feb 14, 2024 | 1.8600 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 36,100 |
Feb 13, 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 50,100 |
Feb 12, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 14,100 |
Feb 09, 2024 | 1.8100 | 1.9200 | 1.8100 | 1.9000 | 1.9000 | 21,400 |
Feb 08, 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 13,100 |
Feb 07, 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 48,600 |
Feb 06, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 35,300 |
Feb 05, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 9,200 |
Feb 02, 2024 | 1.9400 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 54,900 |
Feb 01, 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 35,200 |
Jan 31, 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 62,400 |
Jan 30, 2024 | 1.9100 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 116,200 |
Jan 29, 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9400 | 1.9400 | 129,800 |
Jan 26, 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 16,500 |
Jan 25, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 43,500 |
Jan 24, 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 54,200 |
Jan 23, 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 21,900 |
Jan 22, 2024 | 2.0400 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 22,800 |
Jan 19, 2024 | 1.8900 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 84,300 |
Jan 18, 2024 | 2.0100 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 51,300 |
Jan 17, 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 51,900 |
Jan 16, 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 31,700 |
Jan 12, 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 26,700 |
Jan 11, 2024 | 2.1800 | 2.2100 | 2.1400 | 2.2100 | 2.2100 | 26,700 |
Jan 10, 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 23,400 |
Jan 09, 2024 | 2.2000 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 15,100 |
Jan 08, 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 34,800 |
Jan 05, 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 39,300 |
Jan 04, 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 6,800 |
Jan 03, 2024 | 2.1100 | 2.2500 | 2.1100 | 2.1800 | 2.1800 | 28,200 |
Jan 02, 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 22,200 |
Dec 29, 2023 | 2.2300 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 7,700 |
Dec 28, 2023 | 2.3400 | 2.3400 | 2.1800 | 2.2000 | 2.2000 | 60,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |