Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.6700 | 1.8100 | 1.6700 | 1.7700 | 1.7700 | 255,000 |
Apr 30, 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 115,500 |
Apr 29, 2024 | 1.7300 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 211,500 |
Apr 26, 2024 | 1.7100 | 1.7190 | 1.6500 | 1.6900 | 1.6900 | 154,400 |
Apr 25, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 181,000 |
Apr 24, 2024 | 1.8600 | 1.8700 | 1.7300 | 1.7400 | 1.7400 | 286,800 |
Apr 23, 2024 | 1.8500 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 209,600 |
Apr 22, 2024 | 1.7100 | 1.8400 | 1.6860 | 1.8200 | 1.8200 | 232,100 |
Apr 19, 2024 | 1.6700 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 199,100 |
Apr 18, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 153,100 |
Apr 17, 2024 | 1.7100 | 1.7900 | 1.6700 | 1.7300 | 1.7300 | 169,700 |
Apr 16, 2024 | 1.8000 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 350,300 |
Apr 15, 2024 | 1.9200 | 1.9800 | 1.7550 | 1.8000 | 1.8000 | 304,200 |
Apr 12, 2024 | 2.0300 | 2.0400 | 1.8700 | 1.9000 | 1.9000 | 224,700 |
Apr 11, 2024 | 1.9800 | 2.0600 | 1.9400 | 2.0400 | 2.0400 | 182,200 |
Apr 10, 2024 | 2.0300 | 2.0800 | 1.9200 | 1.9700 | 1.9700 | 256,500 |
Apr 09, 2024 | 2.1700 | 2.2000 | 2.0500 | 2.0900 | 2.0900 | 208,900 |
Apr 08, 2024 | 2.1400 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 297,000 |
Apr 05, 2024 | 2.1500 | 2.2050 | 2.1000 | 2.1600 | 2.1600 | 329,600 |
Apr 04, 2024 | 2.1500 | 2.2300 | 2.0800 | 2.0800 | 2.0800 | 295,300 |
Apr 03, 2024 | 2.0600 | 2.1700 | 2.0300 | 2.1000 | 2.1000 | 217,000 |
Apr 02, 2024 | 2.1700 | 2.2200 | 2.0100 | 2.0900 | 2.0900 | 358,400 |
Apr 01, 2024 | 2.4200 | 2.4300 | 2.1800 | 2.2000 | 2.2000 | 896,100 |
Mar 28, 2024 | 2.2400 | 2.3800 | 2.2100 | 2.3700 | 2.3700 | 482,800 |
Mar 27, 2024 | 2.1900 | 2.2300 | 2.1200 | 2.2100 | 2.2100 | 224,700 |
Mar 26, 2024 | 2.0200 | 2.2500 | 2.0200 | 2.1600 | 2.1600 | 373,100 |
Mar 25, 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0400 | 2.0400 | 347,300 |
Mar 22, 2024 | 1.9900 | 2.0800 | 1.9000 | 1.9300 | 1.9300 | 672,000 |
Mar 21, 2024 | 1.8500 | 2.0600 | 1.8000 | 1.9600 | 1.9600 | 624,100 |
Mar 20, 2024 | 1.8300 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 267,900 |
Mar 19, 2024 | 1.8800 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 427,300 |
Mar 18, 2024 | 1.9300 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 528,800 |
Mar 15, 2024 | 1.8900 | 1.9530 | 1.8650 | 1.9300 | 1.9300 | 354,900 |
Mar 14, 2024 | 1.9800 | 1.9800 | 1.7700 | 1.8450 | 1.8450 | 457,600 |
Mar 13, 2024 | 2.0400 | 2.1040 | 1.9400 | 2.0100 | 2.0100 | 255,200 |
Mar 12, 2024 | 2.1100 | 2.1420 | 2.0100 | 2.0100 | 2.0100 | 201,900 |
Mar 11, 2024 | 2.3100 | 2.3300 | 2.0900 | 2.1000 | 2.1000 | 326,300 |
Mar 08, 2024 | 2.2900 | 2.4100 | 2.2500 | 2.3400 | 2.3400 | 224,000 |
Mar 07, 2024 | 2.1400 | 2.2400 | 2.1000 | 2.2100 | 2.2100 | 116,600 |
Mar 06, 2024 | 2.1800 | 2.2200 | 2.0000 | 2.1400 | 2.1400 | 468,800 |
Mar 05, 2024 | 2.2900 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 166,300 |
Mar 04, 2024 | 2.3300 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 223,300 |
Mar 01, 2024 | 2.3600 | 2.4000 | 2.2400 | 2.2700 | 2.2700 | 282,200 |
Feb 29, 2024 | 2.1700 | 2.4300 | 2.1000 | 2.3000 | 2.3000 | 419,300 |
Feb 28, 2024 | 2.0100 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 552,400 |
Feb 27, 2024 | 1.9900 | 2.0700 | 1.9200 | 1.9900 | 1.9900 | 557,900 |
Feb 26, 2024 | 1.9500 | 2.0100 | 1.9200 | 1.9850 | 1.9850 | 362,500 |
Feb 23, 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 242,400 |
Feb 22, 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 245,600 |
Feb 21, 2024 | 2.1100 | 2.1100 | 1.8710 | 2.0000 | 2.0000 | 622,100 |
Feb 20, 2024 | 2.1800 | 2.2300 | 2.0100 | 2.0700 | 2.0700 | 1,035,200 |
Feb 16, 2024 | 2.1600 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 692,400 |
Feb 15, 2024 | 2.0600 | 2.2400 | 2.0100 | 2.1200 | 2.1200 | 958,500 |
Feb 14, 2024 | 2.0900 | 2.1400 | 2.0000 | 2.0700 | 2.0700 | 175,200 |
Feb 13, 2024 | 2.1800 | 2.2400 | 2.0650 | 2.0700 | 2.0700 | 216,900 |
Feb 12, 2024 | 2.2600 | 2.3400 | 2.1500 | 2.2300 | 2.2300 | 323,100 |
Feb 09, 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2200 | 2.2200 | 329,300 |
Feb 08, 2024 | 2.3100 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 230,900 |
Feb 07, 2024 | 2.3500 | 2.4000 | 2.2600 | 2.2900 | 2.2900 | 171,200 |
Feb 06, 2024 | 2.2600 | 2.3200 | 2.2000 | 2.3200 | 2.3200 | 115,900 |
Feb 05, 2024 | 2.2200 | 2.3100 | 2.1800 | 2.2400 | 2.2400 | 246,600 |
Feb 02, 2024 | 2.3100 | 2.4070 | 2.2200 | 2.2200 | 2.2200 | 92,600 |
Feb 01, 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 56,500 |
Jan 31, 2024 | 2.4500 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 115,600 |
Jan 30, 2024 | 2.4200 | 2.4900 | 2.3100 | 2.4300 | 2.4300 | 82,300 |
Jan 29, 2024 | 2.3200 | 2.4200 | 2.3000 | 2.4100 | 2.4100 | 97,700 |
Jan 26, 2024 | 2.4000 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 64,900 |
Jan 25, 2024 | 2.3400 | 2.4300 | 2.3000 | 2.3800 | 2.3800 | 112,400 |
Jan 24, 2024 | 2.3500 | 2.4200 | 2.3000 | 2.3400 | 2.3400 | 77,600 |
Jan 23, 2024 | 2.4000 | 2.4900 | 2.3000 | 2.3400 | 2.3400 | 134,500 |
Jan 22, 2024 | 2.3000 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 147,900 |
Jan 19, 2024 | 2.5600 | 2.5600 | 2.2200 | 2.2650 | 2.2650 | 185,400 |
Jan 18, 2024 | 2.3100 | 2.5200 | 2.2200 | 2.4700 | 2.4700 | 194,500 |
Jan 17, 2024 | 2.3100 | 2.3550 | 2.1500 | 2.3000 | 2.3000 | 128,500 |
Jan 16, 2024 | 2.5600 | 2.5950 | 2.2500 | 2.3200 | 2.3200 | 181,700 |
Jan 12, 2024 | 2.9400 | 3.1400 | 2.4500 | 2.4600 | 2.4600 | 302,300 |
Jan 11, 2024 | 3.0000 | 3.0000 | 2.6510 | 2.8500 | 2.8500 | 195,900 |
Jan 10, 2024 | 2.3500 | 2.9700 | 2.1600 | 2.7900 | 2.7900 | 528,100 |
Jan 09, 2024 | 2.1500 | 2.3900 | 2.0800 | 2.3000 | 2.3000 | 118,000 |
Jan 08, 2024 | 2.2300 | 2.2690 | 2.0300 | 2.1900 | 2.1900 | 130,900 |
Jan 05, 2024 | 2.0100 | 2.3100 | 2.0100 | 2.2100 | 2.2100 | 184,100 |
Jan 04, 2024 | 2.1400 | 2.1400 | 1.9100 | 2.0100 | 2.0100 | 128,500 |
Jan 03, 2024 | 2.4000 | 2.4100 | 2.0300 | 2.1000 | 2.1000 | 108,600 |
Jan 02, 2024 | 2.2500 | 2.3700 | 2.2100 | 2.2300 | 2.2300 | 115,500 |
Dec 29, 2023 | 2.5900 | 2.6400 | 2.2000 | 2.2500 | 2.2500 | 209,100 |
Dec 28, 2023 | 2.6000 | 2.7600 | 2.5200 | 2.6000 | 2.6000 | 91,100 |
Dec 27, 2023 | 2.5600 | 2.7100 | 2.4300 | 2.6300 | 2.6300 | 199,700 |
Dec 26, 2023 | 1.9600 | 2.5300 | 1.9600 | 2.5100 | 2.5100 | 216,100 |
Dec 22, 2023 | 2.1600 | 2.2500 | 1.8900 | 1.9700 | 1.9700 | 299,700 |
Dec 21, 2023 | 2.3000 | 2.3500 | 2.1500 | 2.1500 | 2.1500 | 84,500 |
Dec 20, 2023 | 2.4200 | 2.4800 | 2.2710 | 2.2900 | 2.2900 | 97,700 |
Dec 19, 2023 | 2.3700 | 2.5000 | 2.3100 | 2.3700 | 2.3700 | 163,900 |
Dec 18, 2023 | 2.2400 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 83,600 |
Dec 15, 2023 | 2.4600 | 2.4900 | 2.2100 | 2.2500 | 2.2500 | 261,600 |
Dec 14, 2023 | 2.3500 | 2.5500 | 2.3300 | 2.4100 | 2.4100 | 143,100 |
Dec 13, 2023 | 1.9900 | 2.4000 | 1.9400 | 2.3400 | 2.3400 | 294,900 |
Dec 12, 2023 | 1.9600 | 2.0700 | 1.9300 | 2.0000 | 2.0000 | 102,000 |
Dec 11, 2023 | 2.1900 | 2.2300 | 1.9300 | 1.9550 | 1.9550 | 115,100 |
Dec 08, 2023 | 2.1700 | 2.4000 | 2.0610 | 2.2000 | 2.2000 | 366,100 |
Dec 07, 2023 | 2.2200 | 2.2900 | 2.1500 | 2.1800 | 2.1800 | 116,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |