Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.8800 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 261,052 |
May 02, 2024 | 1.7900 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 155,300 |
May 01, 2024 | 1.7800 | 1.8700 | 1.7800 | 1.7800 | 1.7800 | 143,400 |
Apr 30, 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 203,000 |
Apr 29, 2024 | 1.9000 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 297,600 |
Apr 26, 2024 | 1.8100 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 234,500 |
Apr 25, 2024 | 1.8200 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 357,900 |
Apr 24, 2024 | 1.6700 | 1.8500 | 1.6600 | 1.8400 | 1.8400 | 747,600 |
Apr 23, 2024 | 1.6600 | 1.7300 | 1.6200 | 1.6900 | 1.6900 | 367,900 |
Apr 22, 2024 | 1.7000 | 1.7100 | 1.5900 | 1.5900 | 1.5900 | 469,800 |
Apr 19, 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 339,900 |
Apr 18, 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 407,600 |
Apr 17, 2024 | 1.8500 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 284,600 |
Apr 16, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 316,900 |
Apr 15, 2024 | 2.0300 | 2.0400 | 1.8500 | 1.8600 | 1.8600 | 386,300 |
Apr 12, 2024 | 2.1600 | 2.1900 | 1.9900 | 2.0100 | 2.0100 | 377,700 |
Apr 11, 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1800 | 2.1800 | 351,600 |
Apr 10, 2024 | 2.1500 | 2.1500 | 2.0400 | 2.1400 | 2.1400 | 438,700 |
Apr 09, 2024 | 2.1500 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 333,600 |
Apr 08, 2024 | 2.0400 | 2.1700 | 2.0400 | 2.1500 | 2.1500 | 298,800 |
Apr 05, 2024 | 2.1200 | 2.1700 | 2.0700 | 2.0800 | 2.0800 | 465,100 |
Apr 04, 2024 | 2.0600 | 2.2200 | 2.0100 | 2.1500 | 2.1500 | 1,216,800 |
Apr 03, 2024 | 2.1100 | 2.1300 | 1.9000 | 1.9600 | 1.9600 | 1,733,800 |
Apr 02, 2024 | 2.3000 | 2.4100 | 2.1700 | 2.3600 | 2.3600 | 1,015,800 |
Apr 01, 2024 | 1.9400 | 2.4900 | 1.9400 | 2.3400 | 2.3400 | 2,551,300 |
Mar 28, 2024 | 1.9800 | 2.0600 | 1.9200 | 1.9300 | 1.9300 | 453,700 |
Mar 27, 2024 | 1.9200 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 431,500 |
Mar 26, 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 374,200 |
Mar 25, 2024 | 1.8600 | 1.9400 | 1.8600 | 1.8800 | 1.8800 | 462,100 |
Mar 22, 2024 | 1.9800 | 1.9900 | 1.8300 | 1.8500 | 1.8500 | 879,000 |
Mar 21, 2024 | 1.9600 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 254,700 |
Mar 20, 2024 | 1.8000 | 1.9800 | 1.8000 | 1.9500 | 1.9500 | 357,900 |
Mar 19, 2024 | 1.7800 | 1.8400 | 1.7700 | 1.8100 | 1.8100 | 275,800 |
Mar 18, 2024 | 1.8900 | 1.9100 | 1.7900 | 1.8100 | 1.8100 | 478,400 |
Mar 15, 2024 | 1.8500 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 2,045,600 |
Mar 14, 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8500 | 1.8500 | 666,500 |
Mar 13, 2024 | 2.0200 | 2.1000 | 1.9600 | 1.9600 | 1.9600 | 701,100 |
Mar 12, 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 567,700 |
Mar 11, 2024 | 2.1800 | 2.2900 | 2.1400 | 2.1500 | 2.1500 | 248,200 |
Mar 08, 2024 | 2.1900 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 604,500 |
Mar 07, 2024 | 2.0300 | 2.2300 | 2.0200 | 2.1800 | 2.1800 | 599,600 |
Mar 06, 2024 | 2.0200 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 525,600 |
Mar 05, 2024 | 2.0800 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 433,400 |
Mar 04, 2024 | 2.3000 | 2.3000 | 2.0900 | 2.1000 | 2.1000 | 631,900 |
Mar 01, 2024 | 2.2300 | 2.3100 | 2.2000 | 2.2700 | 2.2700 | 513,600 |
Feb 29, 2024 | 2.2700 | 2.5000 | 2.2000 | 2.2300 | 2.2300 | 984,500 |
Feb 28, 2024 | 2.1400 | 2.3100 | 2.1400 | 2.2200 | 2.2200 | 759,700 |
Feb 27, 2024 | 2.0700 | 2.2100 | 2.0700 | 2.1700 | 2.1700 | 587,600 |
Feb 26, 2024 | 1.9600 | 2.1000 | 1.9200 | 2.0500 | 2.0500 | 338,600 |
Feb 23, 2024 | 1.9700 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 400,500 |
Feb 22, 2024 | 2.0500 | 2.1000 | 1.9700 | 1.9700 | 1.9700 | 403,500 |
Feb 21, 2024 | 2.1000 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 388,000 |
Feb 20, 2024 | 2.1300 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 361,800 |
Feb 16, 2024 | 2.1100 | 2.1900 | 2.0700 | 2.1500 | 2.1500 | 368,000 |
Feb 15, 2024 | 2.1500 | 2.2800 | 2.1100 | 2.1700 | 2.1700 | 519,200 |
Feb 14, 2024 | 2.1000 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 687,300 |
Feb 13, 2024 | 2.0100 | 2.2100 | 1.9300 | 2.0400 | 2.0400 | 1,166,100 |
Feb 12, 2024 | 1.9500 | 2.1200 | 1.9100 | 2.0900 | 2.0900 | 1,198,500 |
Feb 09, 2024 | 1.6800 | 1.8200 | 1.6700 | 1.7800 | 1.7800 | 599,400 |
Feb 08, 2024 | 1.5700 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 421,900 |
Feb 07, 2024 | 1.5900 | 1.6300 | 1.5400 | 1.5900 | 1.5900 | 305,500 |
Feb 06, 2024 | 1.5900 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 298,100 |
Feb 05, 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 499,600 |
Feb 02, 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 443,700 |
Feb 01, 2024 | 1.7600 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 461,000 |
Jan 31, 2024 | 1.7600 | 1.8300 | 1.7100 | 1.7100 | 1.7100 | 421,600 |
Jan 30, 2024 | 1.8400 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 404,200 |
Jan 29, 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8700 | 1.8700 | 659,600 |
Jan 26, 2024 | 2.0800 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 555,200 |
Jan 25, 2024 | 1.9900 | 2.0500 | 1.9400 | 2.0500 | 2.0500 | 656,600 |
Jan 24, 2024 | 2.1100 | 2.1200 | 1.9500 | 1.9500 | 1.9500 | 373,100 |
Jan 23, 2024 | 2.1100 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 367,200 |
Jan 22, 2024 | 2.0400 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 312,200 |
Jan 19, 2024 | 2.0200 | 2.0500 | 1.9400 | 2.0400 | 2.0400 | 484,500 |
Jan 18, 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 315,800 |
Jan 17, 2024 | 2.0600 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 476,700 |
Jan 16, 2024 | 2.2300 | 2.2300 | 2.0700 | 2.0900 | 2.0900 | 699,800 |
Jan 12, 2024 | 2.2700 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 225,700 |
Jan 11, 2024 | 2.3800 | 2.3800 | 2.2400 | 2.2600 | 2.2600 | 462,900 |
Jan 10, 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 391,700 |
Jan 09, 2024 | 2.4900 | 2.4900 | 2.3800 | 2.3800 | 2.3800 | 348,100 |
Jan 08, 2024 | 2.5000 | 2.5400 | 2.4400 | 2.4800 | 2.4800 | 424,100 |
Jan 05, 2024 | 2.5100 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 399,100 |
Jan 04, 2024 | 2.5800 | 2.6200 | 2.5400 | 2.5800 | 2.5800 | 269,600 |
Jan 03, 2024 | 2.6000 | 2.6400 | 2.5300 | 2.5900 | 2.5900 | 587,300 |
Jan 02, 2024 | 2.6800 | 2.7700 | 2.6500 | 2.7000 | 2.7000 | 399,600 |
Dec 29, 2023 | 2.7400 | 2.8500 | 2.7000 | 2.7300 | 2.7300 | 528,400 |
Dec 28, 2023 | 2.7800 | 2.8500 | 2.7400 | 2.7700 | 2.7700 | 399,400 |
Dec 27, 2023 | 2.9500 | 2.9500 | 2.7900 | 2.8000 | 2.8000 | 439,700 |
Dec 26, 2023 | 2.8800 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 256,100 |
Dec 22, 2023 | 2.8600 | 2.9700 | 2.7800 | 2.8800 | 2.8800 | 572,900 |
Dec 21, 2023 | 2.6700 | 2.9200 | 2.6700 | 2.8800 | 2.8800 | 885,800 |
Dec 20, 2023 | 2.7800 | 2.7900 | 2.6100 | 2.6100 | 2.6100 | 462,000 |
Dec 19, 2023 | 2.5800 | 2.7600 | 2.5800 | 2.7400 | 2.7400 | 640,800 |
Dec 18, 2023 | 2.6300 | 2.6800 | 2.5200 | 2.5200 | 2.5200 | 461,300 |
Dec 15, 2023 | 2.7600 | 2.7600 | 2.5600 | 2.6300 | 2.6300 | 3,259,600 |
Dec 14, 2023 | 2.5900 | 2.7900 | 2.5900 | 2.7400 | 2.7400 | 1,371,100 |
Dec 13, 2023 | 2.3800 | 2.5600 | 2.2800 | 2.5000 | 2.5000 | 1,060,800 |
Dec 12, 2023 | 2.3700 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 813,600 |
Dec 11, 2023 | 2.4500 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 965,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |