Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.8700 | 1.9075 | 1.8400 | 1.8850 | 1.8850 | 541,246 |
May 02, 2024 | 1.8800 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 1,163,600 |
May 01, 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 2,096,100 |
Apr 30, 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 1,485,600 |
Apr 29, 2024 | 1.9900 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 1,279,600 |
Apr 26, 2024 | 2.0100 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 1,150,100 |
Apr 25, 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 1,127,600 |
Apr 24, 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 998,200 |
Apr 23, 2024 | 2.0100 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 1,235,600 |
Apr 22, 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 1,368,500 |
Apr 19, 2024 | 1.9400 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | 1,370,700 |
Apr 18, 2024 | 2.0000 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 1,218,500 |
Apr 17, 2024 | 2.0500 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 918,300 |
Apr 16, 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0700 | 2.0700 | 1,311,900 |
Apr 15, 2024 | 2.1100 | 2.1200 | 2.0400 | 2.0600 | 2.0600 | 1,485,700 |
Apr 12, 2024 | 2.1700 | 2.2000 | 2.0600 | 2.0800 | 2.0800 | 1,841,600 |
Apr 11, 2024 | 2.0900 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 2,812,600 |
Apr 10, 2024 | 2.0200 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 1,714,300 |
Apr 09, 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 1,211,700 |
Apr 08, 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 1,895,300 |
Apr 05, 2024 | 2.0100 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 1,331,600 |
Apr 04, 2024 | 2.1000 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 2,965,200 |
Apr 03, 2024 | 2.0000 | 2.0900 | 1.9900 | 2.0900 | 2.0900 | 2,991,000 |
Apr 02, 2024 | 2.0100 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 2,079,600 |
Apr 01, 2024 | 1.9700 | 2.0100 | 1.9400 | 1.9800 | 1.9800 | 1,750,300 |
Mar 28, 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 1,841,800 |
Mar 27, 2024 | 1.8700 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 1,876,400 |
Mar 26, 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 1,401,700 |
Mar 25, 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9700 | 1.9700 | 2,682,400 |
Mar 22, 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 922,900 |
Mar 21, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 1,228,800 |
Mar 20, 2024 | 1.8200 | 1.9300 | 1.7900 | 1.9000 | 1.9000 | 2,890,900 |
Mar 19, 2024 | 1.8400 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 1,714,600 |
Mar 18, 2024 | 1.8800 | 1.9000 | 1.7800 | 1.8600 | 1.8600 | 3,234,500 |
Mar 15, 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 4,096,800 |
Mar 14, 2024 | 1.7200 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 3,681,000 |
Mar 13, 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7000 | 1.7000 | 2,899,400 |
Mar 12, 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 3,063,300 |
Mar 11, 2024 | 1.5600 | 1.6300 | 1.4900 | 1.6100 | 1.6100 | 2,975,500 |
Mar 08, 2024 | 1.4700 | 1.5800 | 1.4700 | 1.5600 | 1.5600 | 4,410,700 |
Mar 07, 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 1,139,800 |
Mar 06, 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,309,500 |
Mar 05, 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,091,700 |
Mar 04, 2024 | 1.4800 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 1,377,400 |
Mar 01, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 1,642,500 |
Feb 29, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 1,473,500 |
Feb 28, 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 817,700 |
Feb 27, 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 1,254,100 |
Feb 26, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 719,700 |
Feb 23, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 933,500 |
Feb 22, 2024 | 1.4400 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 991,500 |
Feb 21, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 1,723,100 |
Feb 20, 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 1,078,400 |
Feb 16, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 2,539,000 |
Feb 15, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 1,899,500 |
Feb 14, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 1,204,900 |
Feb 13, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,677,000 |
Feb 12, 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 1,866,300 |
Feb 09, 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 1,485,500 |
Feb 08, 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 1,277,900 |
Feb 07, 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 1,294,800 |
Feb 06, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 1,383,200 |
Feb 05, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 1,453,800 |
Feb 02, 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 1,900,300 |
Feb 01, 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 1,766,500 |
Jan 31, 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 1,837,300 |
Jan 30, 2024 | 1.3600 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 2,486,300 |
Jan 29, 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 1,241,000 |
Jan 26, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 1,803,600 |
Jan 25, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 1,226,200 |
Jan 24, 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 1,247,700 |
Jan 23, 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 1,127,500 |
Jan 22, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 1,227,700 |
Jan 19, 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 1,388,900 |
Jan 18, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 1,787,000 |
Jan 17, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 3,523,700 |
Jan 16, 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 2,729,800 |
Jan 12, 2024 | 1.4300 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 1,817,200 |
Jan 11, 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 2,447,300 |
Jan 10, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 1,918,300 |
Jan 09, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 2,361,900 |
Jan 08, 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 2,370,400 |
Jan 05, 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 2,594,000 |
Jan 04, 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 2,237,400 |
Jan 03, 2024 | 1.4700 | 1.5400 | 1.4400 | 1.5000 | 1.5000 | 1,997,100 |
Jan 02, 2024 | 1.4600 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 2,978,400 |
Dec 29, 2023 | 1.5100 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 3,717,800 |
Dec 28, 2023 | 1.5300 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 2,376,400 |
Dec 27, 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 1,547,700 |
Dec 26, 2023 | 1.5600 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 1,926,900 |
Dec 22, 2023 | 1.5300 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 2,506,100 |
Dec 21, 2023 | 1.5300 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 1,442,800 |
Dec 20, 2023 | 1.5700 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 2,625,700 |
Dec 19, 2023 | 1.5000 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 2,152,400 |
Dec 18, 2023 | 1.5100 | 1.6100 | 1.4600 | 1.4800 | 1.4800 | 3,642,300 |
Dec 15, 2023 | 1.5700 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 3,605,700 |
Dec 14, 2023 | 1.5300 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 2,362,200 |
Dec 13, 2023 | 1.4100 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 2,425,200 |
Dec 12, 2023 | 1.4300 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 2,801,000 |
Dec 11, 2023 | 1.5200 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 1,540,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |