Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.6300 | 1.6900 | 1.5750 | 1.6400 | 1.6400 | 422,500 |
Apr 30, 2024 | 1.7100 | 1.7300 | 1.5900 | 1.6000 | 1.6000 | 242,800 |
Apr 29, 2024 | 1.6400 | 1.7500 | 1.6200 | 1.7300 | 1.7300 | 567,100 |
Apr 26, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 123,400 |
Apr 25, 2024 | 1.6300 | 1.6550 | 1.5900 | 1.6200 | 1.6200 | 378,300 |
Apr 24, 2024 | 1.5500 | 1.6900 | 1.5400 | 1.6400 | 1.6400 | 982,200 |
Apr 23, 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5550 | 1.5550 | 284,700 |
Apr 22, 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 376,200 |
Apr 19, 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 243,600 |
Apr 18, 2024 | 1.5400 | 1.5800 | 1.5150 | 1.5400 | 1.5400 | 645,300 |
Apr 17, 2024 | 1.5800 | 1.5870 | 1.5300 | 1.5300 | 1.5300 | 559,800 |
Apr 16, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 417,400 |
Apr 15, 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 365,700 |
Apr 12, 2024 | 1.7100 | 1.7150 | 1.6700 | 1.6700 | 1.6700 | 491,500 |
Apr 11, 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7200 | 1.7200 | 375,700 |
Apr 10, 2024 | 1.7400 | 1.7700 | 1.7250 | 1.7500 | 1.7500 | 299,300 |
Apr 09, 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 738,100 |
Apr 08, 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 266,900 |
Apr 05, 2024 | 1.7700 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 472,100 |
Apr 04, 2024 | 1.8900 | 1.9000 | 1.7400 | 1.7500 | 1.7500 | 817,700 |
Apr 03, 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8600 | 1.8600 | 905,800 |
Apr 02, 2024 | 2.0000 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 934,500 |
Apr 01, 2024 | 2.0200 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 494,600 |
Mar 28, 2024 | 1.9300 | 2.0200 | 1.9250 | 2.0000 | 2.0000 | 849,800 |
Mar 27, 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 403,500 |
Mar 26, 2024 | 1.9700 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 413,700 |
Mar 25, 2024 | 1.9400 | 1.9800 | 1.9050 | 1.9400 | 1.9400 | 469,700 |
Mar 22, 2024 | 2.0500 | 2.0500 | 1.9000 | 1.9200 | 1.9200 | 463,500 |
Mar 21, 2024 | 1.9900 | 2.0600 | 1.9850 | 2.0400 | 2.0400 | 376,800 |
Mar 20, 2024 | 1.9700 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 245,700 |
Mar 19, 2024 | 1.9100 | 2.0100 | 1.9000 | 1.9800 | 1.9800 | 298,700 |
Mar 18, 2024 | 1.8800 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 501,100 |
Mar 15, 2024 | 1.9000 | 1.9150 | 1.8600 | 1.9100 | 1.9100 | 571,900 |
Mar 14, 2024 | 1.8800 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 537,800 |
Mar 13, 2024 | 1.9100 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 284,800 |
Mar 12, 2024 | 1.8500 | 1.9600 | 1.8400 | 1.9400 | 1.9400 | 638,000 |
Mar 11, 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8600 | 1.8600 | 367,300 |
Mar 08, 2024 | 1.7300 | 1.8780 | 1.7300 | 1.7800 | 1.7800 | 523,800 |
Mar 07, 2024 | 1.8300 | 1.9100 | 1.7600 | 1.8000 | 1.8000 | 592,700 |
Mar 06, 2024 | 1.9000 | 1.9270 | 1.7650 | 1.8300 | 1.8300 | 1,450,900 |
Mar 05, 2024 | 2.0600 | 2.0900 | 1.6600 | 1.9700 | 1.9700 | 2,851,000 |
Mar 04, 2024 | 2.1800 | 2.4100 | 2.1800 | 2.3600 | 2.3600 | 2,212,100 |
Mar 01, 2024 | 2.0100 | 2.1450 | 1.9400 | 2.1100 | 2.1100 | 831,800 |
Feb 29, 2024 | 2.0500 | 2.0700 | 1.9750 | 2.0000 | 2.0000 | 470,800 |
Feb 28, 2024 | 1.9700 | 2.0200 | 1.9300 | 2.0100 | 2.0100 | 397,900 |
Feb 27, 2024 | 1.9800 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 276,300 |
Feb 26, 2024 | 1.9300 | 2.0300 | 1.9050 | 1.9800 | 1.9800 | 270,500 |
Feb 23, 2024 | 1.8400 | 1.9350 | 1.8200 | 1.9200 | 1.9200 | 255,400 |
Feb 22, 2024 | 1.9400 | 1.9400 | 1.7900 | 1.8600 | 1.8600 | 1,095,600 |
Feb 21, 2024 | 2.0200 | 2.0250 | 1.8650 | 1.9000 | 1.9000 | 426,600 |
Feb 20, 2024 | 2.0700 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 200,700 |
Feb 16, 2024 | 2.0900 | 2.1100 | 2.0250 | 2.0900 | 2.0900 | 336,900 |
Feb 15, 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 539,200 |
Feb 14, 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 289,400 |
Feb 13, 2024 | 2.0200 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 704,200 |
Feb 12, 2024 | 2.0700 | 2.1400 | 2.0500 | 2.1200 | 2.1200 | 321,300 |
Feb 09, 2024 | 1.9600 | 2.1500 | 1.9600 | 2.0800 | 2.0800 | 425,500 |
Feb 08, 2024 | 1.9400 | 2.0100 | 1.8800 | 1.9800 | 1.9800 | 571,700 |
Feb 07, 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 406,500 |
Feb 06, 2024 | 1.9100 | 2.0200 | 1.9000 | 1.9800 | 1.9800 | 326,500 |
Feb 05, 2024 | 1.9800 | 2.0150 | 1.8500 | 1.9200 | 1.9200 | 577,100 |
Feb 02, 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 215,900 |
Feb 01, 2024 | 2.0900 | 2.0900 | 1.9000 | 2.0350 | 2.0350 | 917,500 |
Jan 31, 2024 | 2.3100 | 2.3300 | 2.0300 | 2.0350 | 2.0350 | 349,100 |
Jan 30, 2024 | 2.2900 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 482,700 |
Jan 29, 2024 | 2.2600 | 2.3100 | 2.2000 | 2.3000 | 2.3000 | 233,000 |
Jan 26, 2024 | 2.2500 | 2.3200 | 2.2400 | 2.2700 | 2.2700 | 172,100 |
Jan 25, 2024 | 2.3000 | 2.3250 | 2.2400 | 2.2500 | 2.2500 | 195,400 |
Jan 24, 2024 | 2.2900 | 2.4200 | 2.2300 | 2.2800 | 2.2800 | 612,600 |
Jan 23, 2024 | 2.3100 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 195,900 |
Jan 22, 2024 | 2.1600 | 2.3000 | 2.1550 | 2.2600 | 2.2600 | 310,600 |
Jan 19, 2024 | 2.1600 | 2.1600 | 2.0700 | 2.1300 | 2.1300 | 303,700 |
Jan 18, 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1500 | 2.1500 | 455,100 |
Jan 17, 2024 | 2.0200 | 2.1600 | 2.0050 | 2.1100 | 2.1100 | 549,200 |
Jan 16, 2024 | 2.0500 | 2.0850 | 2.0000 | 2.0700 | 2.0700 | 525,200 |
Jan 12, 2024 | 2.0800 | 2.1500 | 2.0400 | 2.0600 | 2.0600 | 419,300 |
Jan 11, 2024 | 2.0400 | 2.1200 | 1.9600 | 2.0800 | 2.0800 | 838,800 |
Jan 10, 2024 | 2.0800 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 248,000 |
Jan 09, 2024 | 2.0900 | 2.2050 | 2.0700 | 2.0800 | 2.0800 | 304,200 |
Jan 08, 2024 | 2.0500 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 222,500 |
Jan 05, 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 498,800 |
Jan 04, 2024 | 2.1900 | 2.1950 | 2.0300 | 2.0900 | 2.0900 | 940,100 |
Jan 03, 2024 | 2.2700 | 2.2700 | 2.1600 | 2.1800 | 2.1800 | 679,700 |
Jan 02, 2024 | 2.2200 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 509,500 |
Dec 29, 2023 | 2.3700 | 2.4000 | 2.2200 | 2.2500 | 2.2500 | 452,600 |
Dec 28, 2023 | 2.3800 | 2.4600 | 2.3450 | 2.3900 | 2.3900 | 274,400 |
Dec 27, 2023 | 2.4100 | 2.4500 | 2.3300 | 2.3900 | 2.3900 | 484,100 |
Dec 26, 2023 | 2.3700 | 2.4100 | 2.3100 | 2.4100 | 2.4100 | 193,800 |
Dec 22, 2023 | 2.3900 | 2.4900 | 2.3500 | 2.3600 | 2.3600 | 356,700 |
Dec 21, 2023 | 2.2100 | 2.3800 | 2.2100 | 2.3800 | 2.3800 | 686,600 |
Dec 20, 2023 | 2.2600 | 2.3270 | 2.1700 | 2.1800 | 2.1800 | 547,700 |
Dec 19, 2023 | 2.3100 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 622,700 |
Dec 18, 2023 | 2.3200 | 2.3550 | 2.2400 | 2.2900 | 2.2900 | 412,800 |
Dec 15, 2023 | 2.4700 | 2.4700 | 2.2600 | 2.3000 | 2.3000 | 708,700 |
Dec 14, 2023 | 2.5700 | 2.6000 | 2.4050 | 2.4400 | 2.4400 | 836,900 |
Dec 13, 2023 | 2.2900 | 2.4900 | 2.2300 | 2.4800 | 2.4800 | 1,588,400 |
Dec 12, 2023 | 2.3000 | 2.3800 | 2.2550 | 2.3100 | 2.3100 | 415,000 |
Dec 11, 2023 | 2.1900 | 2.3200 | 2.1800 | 2.3000 | 2.3000 | 438,900 |
Dec 08, 2023 | 2.2600 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 701,900 |
Dec 07, 2023 | 2.2000 | 2.3000 | 2.1550 | 2.3000 | 2.3000 | 671,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |