Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 210,018 |
May 02, 2024 | 1.7700 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 169,000 |
May 01, 2024 | 1.7200 | 1.7690 | 1.7000 | 1.7400 | 1.7400 | 130,800 |
Apr 30, 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 146,700 |
Apr 29, 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 183,900 |
Apr 26, 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 322,100 |
Apr 25, 2024 | 1.6500 | 1.6650 | 1.6000 | 1.6100 | 1.6100 | 131,000 |
Apr 24, 2024 | 1.7600 | 1.7600 | 1.6400 | 1.6500 | 1.6500 | 147,100 |
Apr 23, 2024 | 1.6300 | 1.7370 | 1.6300 | 1.7300 | 1.7300 | 112,300 |
Apr 22, 2024 | 1.5500 | 1.7000 | 1.5500 | 1.6700 | 1.6700 | 165,500 |
Apr 19, 2024 | 1.6300 | 1.6410 | 1.5400 | 1.5700 | 1.5700 | 226,700 |
Apr 18, 2024 | 1.6600 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 179,300 |
Apr 17, 2024 | 1.6300 | 1.6920 | 1.6300 | 1.6600 | 1.6600 | 92,700 |
Apr 16, 2024 | 1.6500 | 1.6750 | 1.6300 | 1.6400 | 1.6400 | 95,600 |
Apr 15, 2024 | 1.7600 | 1.7600 | 1.6200 | 1.6400 | 1.6400 | 243,000 |
Apr 12, 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 89,600 |
Apr 11, 2024 | 1.8800 | 1.8800 | 1.7690 | 1.7900 | 1.7900 | 104,700 |
Apr 10, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 169,300 |
Apr 09, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 75,800 |
Apr 08, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 65,900 |
Apr 05, 2024 | 1.7200 | 1.7770 | 1.7100 | 1.7300 | 1.7300 | 96,200 |
Apr 04, 2024 | 1.7600 | 1.7810 | 1.7200 | 1.7200 | 1.7200 | 103,900 |
Apr 03, 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 127,800 |
Apr 02, 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 421,700 |
Apr 01, 2024 | 1.8000 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 149,900 |
Mar 28, 2024 | 1.8500 | 1.8900 | 1.7500 | 1.7500 | 1.7500 | 281,300 |
Mar 27, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 204,500 |
Mar 26, 2024 | 1.8900 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 496,100 |
Mar 25, 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 58,100 |
Mar 22, 2024 | 1.8400 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 62,400 |
Mar 21, 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 238,700 |
Mar 20, 2024 | 1.7800 | 1.8800 | 1.7600 | 1.8700 | 1.8700 | 299,900 |
Mar 19, 2024 | 1.8200 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 380,000 |
Mar 18, 2024 | 1.9800 | 1.9900 | 1.8100 | 1.8400 | 1.8400 | 384,200 |
Mar 15, 2024 | 1.8900 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 545,300 |
Mar 14, 2024 | 1.9800 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 155,800 |
Mar 13, 2024 | 1.9500 | 2.0200 | 1.9160 | 2.0000 | 2.0000 | 253,700 |
Mar 12, 2024 | 1.8900 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 193,800 |
Mar 11, 2024 | 1.8700 | 1.9250 | 1.8200 | 1.8500 | 1.8500 | 265,400 |
Mar 08, 2024 | 1.8500 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 160,600 |
Mar 07, 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 330,100 |
Mar 06, 2024 | 1.8900 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 91,000 |
Mar 05, 2024 | 1.9400 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 231,600 |
Mar 04, 2024 | 1.9000 | 1.9500 | 1.8650 | 1.9400 | 1.9400 | 243,900 |
Mar 01, 2024 | 2.0000 | 2.0500 | 1.8800 | 1.8800 | 1.8800 | 783,700 |
Feb 29, 2024 | 2.0700 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 1,171,800 |
Feb 28, 2024 | 2.0000 | 2.1800 | 1.9620 | 2.0600 | 2.0600 | 1,145,400 |
Feb 27, 2024 | 1.7900 | 2.0000 | 1.7900 | 1.9500 | 1.9500 | 510,300 |
Feb 26, 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 198,200 |
Feb 23, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 121,700 |
Feb 22, 2024 | 1.7900 | 1.7990 | 1.7400 | 1.7800 | 1.7800 | 152,300 |
Feb 21, 2024 | 1.6700 | 1.7450 | 1.6700 | 1.7300 | 1.7300 | 321,100 |
Feb 20, 2024 | 1.8300 | 1.8300 | 1.6400 | 1.6600 | 1.6600 | 221,000 |
Feb 16, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 112,800 |
Feb 15, 2024 | 1.6800 | 1.7650 | 1.6800 | 1.7300 | 1.7300 | 149,700 |
Feb 14, 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 94,300 |
Feb 13, 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 119,200 |
Feb 12, 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 100,700 |
Feb 09, 2024 | 1.6900 | 1.7170 | 1.6700 | 1.6900 | 1.6900 | 104,800 |
Feb 08, 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 147,400 |
Feb 07, 2024 | 1.7600 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 290,800 |
Feb 06, 2024 | 1.7400 | 1.7600 | 1.6850 | 1.7300 | 1.7300 | 245,000 |
Feb 05, 2024 | 1.7600 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 150,900 |
Feb 02, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 136,100 |
Feb 01, 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 189,100 |
Jan 31, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 237,800 |
Jan 30, 2024 | 1.8900 | 1.9200 | 1.7900 | 1.8100 | 1.8100 | 483,000 |
Jan 29, 2024 | 1.8700 | 1.9200 | 1.8650 | 1.9100 | 1.9100 | 79,400 |
Jan 26, 2024 | 1.9600 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 91,600 |
Jan 25, 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 136,400 |
Jan 24, 2024 | 1.9200 | 1.9600 | 1.8700 | 1.9200 | 1.9200 | 161,600 |
Jan 23, 2024 | 1.9600 | 1.9600 | 1.8000 | 1.8700 | 1.8700 | 243,500 |
Jan 22, 2024 | 1.9100 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 213,600 |
Jan 19, 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 134,000 |
Jan 18, 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 354,200 |
Jan 17, 2024 | 1.9200 | 1.9700 | 1.8800 | 1.9700 | 1.9700 | 311,800 |
Jan 16, 2024 | 2.2200 | 2.2200 | 1.8920 | 1.9700 | 1.9700 | 572,100 |
Jan 12, 2024 | 2.2600 | 2.3000 | 2.2150 | 2.2400 | 2.2400 | 211,700 |
Jan 11, 2024 | 2.2400 | 2.3000 | 2.2100 | 2.2700 | 2.2700 | 346,500 |
Jan 10, 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 222,600 |
Jan 09, 2024 | 2.2700 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 360,800 |
Jan 08, 2024 | 2.2900 | 2.3150 | 2.1900 | 2.2900 | 2.2900 | 1,396,200 |
Jan 05, 2024 | 2.1700 | 2.2750 | 2.1110 | 2.2400 | 2.2400 | 294,100 |
Jan 04, 2024 | 2.2500 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 334,900 |
Jan 03, 2024 | 2.2700 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 236,200 |
Jan 02, 2024 | 2.2600 | 2.2980 | 2.2550 | 2.2800 | 2.2800 | 309,400 |
Dec 29, 2023 | 2.2800 | 2.3050 | 2.2300 | 2.3000 | 2.3000 | 700,600 |
Dec 28, 2023 | 2.2800 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 714,000 |
Dec 27, 2023 | 2.2900 | 2.3000 | 2.2200 | 2.2400 | 2.2400 | 498,000 |
Dec 26, 2023 | 2.0400 | 2.3000 | 2.0400 | 2.2800 | 2.2800 | 827,700 |
Dec 22, 2023 | 2.0400 | 2.0650 | 2.0300 | 2.0500 | 2.0500 | 440,700 |
Dec 21, 2023 | 2.0500 | 2.0700 | 2.0150 | 2.0600 | 2.0600 | 509,300 |
Dec 20, 2023 | 2.0500 | 2.0600 | 1.9650 | 2.0400 | 2.0400 | 616,700 |
Dec 19, 2023 | 2.0400 | 2.1300 | 1.9400 | 2.0300 | 2.0300 | 514,000 |
Dec 18, 2023 | 2.0300 | 2.1000 | 1.9960 | 2.0600 | 2.0600 | 277,000 |
Dec 15, 2023 | 2.1300 | 2.1900 | 2.0300 | 2.0300 | 2.0300 | 885,500 |
Dec 14, 2023 | 2.1800 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 294,600 |
Dec 13, 2023 | 2.1200 | 2.1950 | 2.0700 | 2.1800 | 2.1800 | 214,500 |
Dec 12, 2023 | 2.1900 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 222,300 |
Dec 11, 2023 | 2.2500 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 192,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |