Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.7800 | 1.7800 | 1.6400 | 1.7400 | 1.7400 | 27,627 |
May 09, 2024 | 1.8600 | 1.8600 | 1.7000 | 1.7000 | 1.7000 | 8,027 |
May 08, 2024 | 1.7000 | 1.8000 | 1.6400 | 1.7800 | 1.7800 | 13,925 |
May 07, 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 5,600 |
May 06, 2024 | 1.9000 | 1.9000 | 1.7600 | 1.7800 | 1.7800 | 22,204 |
May 03, 2024 | 1.9000 | 1.9100 | 1.7800 | 1.8500 | 1.8500 | 20,486 |
May 02, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8700 | 1.8700 | 16,168 |
Apr 30, 2024 | 1.8700 | 1.8900 | 1.7300 | 1.8100 | 1.8100 | 49,010 |
Apr 29, 2024 | 1.8200 | 1.8200 | 1.7000 | 1.8100 | 1.8100 | 13,240 |
Apr 26, 2024 | 1.6800 | 1.7600 | 1.6100 | 1.7500 | 1.7500 | 37,490 |
Apr 25, 2024 | 1.7800 | 1.7800 | 1.6200 | 1.6800 | 1.6800 | 35,601 |
Apr 24, 2024 | 1.6700 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 24,297 |
Apr 23, 2024 | 1.6300 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 25,225 |
Apr 22, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 15,572 |
Apr 19, 2024 | 1.4700 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 8,698 |
Apr 18, 2024 | 1.5700 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 30,654 |
Apr 16, 2024 | 1.5300 | 1.5900 | 1.4900 | 1.5700 | 1.5700 | 19,228 |
Apr 15, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 15,895 |
Apr 12, 2024 | 1.6100 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 10,579 |
Apr 10, 2024 | 1.5800 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 20,681 |
Apr 09, 2024 | 1.5800 | 1.6200 | 1.4800 | 1.5500 | 1.5500 | 22,706 |
Apr 08, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 131,857 |
Apr 05, 2024 | 1.6400 | 1.6400 | 1.5200 | 1.6000 | 1.6000 | 89,535 |
Apr 04, 2024 | 1.5800 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 86,428 |
Apr 03, 2024 | 1.6800 | 1.6900 | 1.5300 | 1.5800 | 1.5800 | 96,165 |
Apr 02, 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 81,036 |
Apr 01, 2024 | 1.6100 | 1.6900 | 1.5300 | 1.6900 | 1.6900 | 120,356 |
Mar 28, 2024 | 1.6800 | 1.7100 | 1.5700 | 1.6100 | 1.6100 | 27,300 |
Mar 27, 2024 | 1.6900 | 1.7400 | 1.6100 | 1.6500 | 1.6500 | 23,747 |
Mar 26, 2024 | 1.6300 | 1.7800 | 1.6300 | 1.6900 | 1.6900 | 38,670 |
Mar 22, 2024 | 1.8800 | 1.8800 | 1.7100 | 1.7100 | 1.7100 | 41,351 |
Mar 21, 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8000 | 1.8000 | 21,639 |
Mar 20, 2024 | 1.7600 | 1.9300 | 1.7600 | 1.8800 | 1.8800 | 19,632 |
Mar 19, 2024 | 1.7900 | 1.9600 | 1.7900 | 1.8400 | 1.8400 | 41,137 |
Mar 18, 2024 | 1.8000 | 1.9000 | 1.7500 | 1.8700 | 1.8700 | 13,881 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1.8600 | 1.9100 | 1.7300 | 1.9100 | 1.9100 | 30,419 |
Mar 13, 2024 | 1.9300 | 1.9500 | 1.8000 | 1.8200 | 1.8200 | 52,727 |
Mar 12, 2024 | 1.9400 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 43,606 |
Mar 11, 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9400 | 1.9400 | 37,640 |
Mar 07, 2024 | 1.9600 | 2.0100 | 1.8300 | 1.9900 | 1.9900 | 30,814 |
Mar 06, 2024 | 2.0400 | 2.1000 | 1.9000 | 1.9200 | 1.9200 | 41,952 |
Mar 05, 2024 | 2.0900 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 10,512 |
Mar 04, 2024 | 2.0600 | 2.1200 | 2.0200 | 2.0800 | 2.0800 | 90,906 |
Mar 01, 2024 | 1.9500 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 15,406 |
Feb 29, 2024 | 2.1200 | 2.1200 | 1.9200 | 1.9400 | 1.9400 | 27,651 |
Feb 28, 2024 | 2.0200 | 2.1100 | 1.9700 | 2.0200 | 2.0200 | 28,760 |
Feb 27, 2024 | 2.1100 | 2.1100 | 1.9700 | 2.0600 | 2.0600 | 63,969 |
Feb 26, 2024 | 2.0000 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 28,385 |
Feb 23, 2024 | 1.9400 | 2.0000 | 1.8600 | 1.9200 | 1.9200 | 64,788 |
Feb 22, 2024 | 2.0700 | 2.0700 | 1.9200 | 1.9400 | 1.9400 | 22,499 |
Feb 21, 2024 | 1.9300 | 2.1000 | 1.9200 | 2.0000 | 2.0000 | 37,450 |
Feb 20, 2024 | 2.0000 | 2.1400 | 1.9700 | 2.0200 | 2.0200 | 77,092 |
Feb 19, 2024 | 2.1000 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 20,672 |
Feb 16, 2024 | 2.0600 | 2.1400 | 1.9600 | 2.0000 | 2.0000 | 20,432 |
Feb 15, 2024 | 2.1600 | 2.1900 | 2.0100 | 2.0500 | 2.0500 | 34,770 |
Feb 14, 2024 | 2.1800 | 2.1800 | 1.9900 | 2.1100 | 2.1100 | 181,991 |
Feb 13, 2024 | 2.0900 | 2.1000 | 1.9200 | 2.0900 | 2.0900 | 34,879 |
Feb 12, 2024 | 2.1500 | 2.1900 | 2.0000 | 2.0000 | 2.0000 | 64,689 |
Feb 09, 2024 | 2.1500 | 2.1900 | 2.0200 | 2.1000 | 2.1000 | 56,515 |
Feb 08, 2024 | 2.2200 | 2.2300 | 2.0600 | 2.1100 | 2.1100 | 130,158 |
Feb 07, 2024 | 2.1000 | 2.1400 | 1.9400 | 2.1400 | 2.1400 | 181,538 |
Feb 06, 2024 | 2.1400 | 2.1900 | 2.0400 | 2.0400 | 2.0400 | 120,329 |
Feb 05, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 179,684 |
Feb 02, 2024 | 2.0400 | 2.0400 | 1.8700 | 2.0400 | 2.0400 | 102,060 |
Feb 01, 2024 | 1.9600 | 1.9600 | 1.8000 | 1.9500 | 1.9500 | 68,238 |
Jan 31, 2024 | 1.7200 | 1.8700 | 1.7200 | 1.8700 | 1.8700 | 52,158 |
Jan 30, 2024 | 1.8100 | 1.8900 | 1.7300 | 1.7900 | 1.7900 | 74,615 |
Jan 29, 2024 | 1.8400 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 119,297 |
Jan 25, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 29,411 |
Jan 24, 2024 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 3,503 |
Jan 23, 2024 | 2.2200 | 2.2600 | 2.1100 | 2.1100 | 2.1100 | 59,672 |
Jan 19, 2024 | 2.0500 | 2.1300 | 1.9300 | 2.1300 | 2.1300 | 164,836 |
Jan 18, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 125,745 |
Jan 17, 2024 | 1.9400 | 1.9400 | 1.8000 | 1.9400 | 1.9400 | 184,531 |
Jan 16, 2024 | 1.8900 | 1.9000 | 1.7200 | 1.8500 | 1.8500 | 167,021 |
Jan 15, 2024 | 1.8000 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 182,392 |
Jan 12, 2024 | 1.7500 | 1.7500 | 1.6200 | 1.7300 | 1.7300 | 100,836 |
Jan 11, 2024 | 1.7300 | 1.7300 | 1.6200 | 1.7000 | 1.7000 | 30,190 |
Jan 10, 2024 | 1.6900 | 1.7600 | 1.6100 | 1.7000 | 1.7000 | 112,989 |
Jan 09, 2024 | 1.6500 | 1.7000 | 1.5400 | 1.6800 | 1.6800 | 58,746 |
Jan 08, 2024 | 1.5700 | 1.6300 | 1.4900 | 1.6200 | 1.6200 | 59,001 |
Jan 05, 2024 | 1.5400 | 1.5800 | 1.4400 | 1.5600 | 1.5600 | 106,097 |
Jan 04, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 90,557 |
Jan 03, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 16,455 |
Jan 02, 2024 | 1.5000 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 38,675 |
Jan 01, 2024 | 1.5300 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 15,468 |
Dec 29, 2023 | 1.4500 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 28,784 |
Dec 28, 2023 | 1.5700 | 1.5900 | 1.4600 | 1.5200 | 1.5200 | 34,408 |
Dec 27, 2023 | 1.4800 | 1.5800 | 1.4800 | 1.5300 | 1.5300 | 71,935 |
Dec 26, 2023 | 1.5800 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 40,686 |
Dec 22, 2023 | 1.5700 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 137,811 |
Dec 21, 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 20,502 |
Dec 20, 2023 | 1.5900 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 29,990 |
Dec 19, 2023 | 1.5200 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 27,032 |
Dec 18, 2023 | 1.5900 | 1.6600 | 1.5200 | 1.5200 | 1.5200 | 52,090 |
Dec 15, 2023 | 1.6800 | 1.6800 | 1.5200 | 1.5900 | 1.5900 | 22,026 |
Dec 14, 2023 | 1.5700 | 1.6100 | 1.5100 | 1.6000 | 1.6000 | 22,424 |
Dec 13, 2023 | 1.6100 | 1.6100 | 1.4900 | 1.5700 | 1.5700 | 21,083 |
Dec 12, 2023 | 1.5500 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 14,916 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |