Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.4200 | 1.4200 | 1.3027 | 1.4100 | 1.4100 | 161,672 |
Apr 24, 2024 | 1.5300 | 1.5800 | 1.3800 | 1.4200 | 1.4200 | 319,500 |
Apr 23, 2024 | 1.5600 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 161,300 |
Apr 22, 2024 | 1.5500 | 1.6000 | 1.4900 | 1.5700 | 1.5700 | 181,300 |
Apr 19, 2024 | 1.5600 | 1.6050 | 1.5200 | 1.5600 | 1.5600 | 169,000 |
Apr 18, 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 169,200 |
Apr 17, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6300 | 1.6300 | 315,900 |
Apr 16, 2024 | 1.5700 | 1.6700 | 1.4700 | 1.4950 | 1.4950 | 286,900 |
Apr 15, 2024 | 1.7700 | 1.7700 | 1.5700 | 1.5950 | 1.5950 | 239,000 |
Apr 12, 2024 | 1.7600 | 1.7600 | 1.6500 | 1.7500 | 1.7500 | 343,500 |
Apr 11, 2024 | 1.8100 | 1.8500 | 1.6600 | 1.7600 | 1.7600 | 429,900 |
Apr 10, 2024 | 1.8700 | 1.9000 | 1.7200 | 1.7750 | 1.7750 | 244,400 |
Apr 09, 2024 | 1.9400 | 1.9600 | 1.8100 | 1.9000 | 1.9000 | 537,900 |
Apr 08, 2024 | 1.9000 | 2.0800 | 1.8500 | 2.0400 | 2.0400 | 464,500 |
Apr 05, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 219,700 |
Apr 04, 2024 | 1.8300 | 1.8700 | 1.7400 | 1.7800 | 1.7800 | 234,000 |
Apr 03, 2024 | 1.8000 | 1.8370 | 1.7350 | 1.7700 | 1.7700 | 277,000 |
Apr 02, 2024 | 1.8800 | 1.9500 | 1.7800 | 1.8200 | 1.8200 | 236,000 |
Apr 01, 2024 | 1.9300 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 188,400 |
Mar 28, 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 192,100 |
Mar 27, 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8400 | 1.8400 | 199,300 |
Mar 26, 2024 | 1.9000 | 1.9200 | 1.8100 | 1.8400 | 1.8400 | 138,300 |
Mar 25, 2024 | 1.9000 | 1.9800 | 1.8300 | 1.8600 | 1.8600 | 187,600 |
Mar 22, 2024 | 1.9400 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 135,800 |
Mar 21, 2024 | 1.9800 | 2.0100 | 1.8500 | 1.9400 | 1.9400 | 222,900 |
Mar 20, 2024 | 1.9200 | 1.9900 | 1.7900 | 1.9800 | 1.9800 | 258,300 |
Mar 19, 2024 | 1.9600 | 1.9600 | 1.8450 | 1.8800 | 1.8800 | 305,800 |
Mar 18, 2024 | 2.0700 | 2.0750 | 1.9800 | 1.9900 | 1.9900 | 170,000 |
Mar 15, 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0700 | 2.0700 | 349,100 |
Mar 14, 2024 | 2.2000 | 2.2320 | 1.9800 | 2.0300 | 2.0300 | 333,000 |
Mar 13, 2024 | 2.0100 | 2.2000 | 1.9400 | 2.1500 | 2.1500 | 609,500 |
Mar 12, 2024 | 1.9100 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 250,100 |
Mar 11, 2024 | 1.9700 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 149,100 |
Mar 08, 2024 | 1.9700 | 2.0500 | 1.9300 | 1.9800 | 1.9800 | 169,900 |
Mar 07, 2024 | 1.9500 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 243,700 |
Mar 06, 2024 | 1.9200 | 1.9900 | 1.8500 | 1.9400 | 1.9400 | 203,900 |
Mar 05, 2024 | 2.0600 | 2.0600 | 1.8600 | 1.9000 | 1.9000 | 282,300 |
Mar 04, 2024 | 2.0900 | 2.0900 | 1.9830 | 2.0200 | 2.0200 | 198,600 |
Mar 01, 2024 | 2.1200 | 2.2300 | 2.0800 | 2.1100 | 2.1100 | 202,700 |
Feb 29, 2024 | 2.1300 | 2.1600 | 2.0600 | 2.0750 | 2.0750 | 159,400 |
Feb 28, 2024 | 2.3300 | 2.3580 | 2.1000 | 2.1200 | 2.1200 | 243,100 |
Feb 27, 2024 | 2.1500 | 2.3700 | 2.1400 | 2.3600 | 2.3600 | 1,228,500 |
Feb 26, 2024 | 2.0000 | 2.1600 | 1.9800 | 2.1200 | 2.1200 | 211,700 |
Feb 23, 2024 | 2.0400 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 320,500 |
Feb 22, 2024 | 2.0800 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 216,200 |
Feb 21, 2024 | 2.0600 | 2.1310 | 2.0000 | 2.0800 | 2.0800 | 142,600 |
Feb 20, 2024 | 2.1800 | 2.2500 | 2.0400 | 2.0800 | 2.0800 | 323,900 |
Feb 16, 2024 | 2.3200 | 2.3600 | 2.1650 | 2.1900 | 2.1900 | 228,400 |
Feb 15, 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3500 | 2.3500 | 191,900 |
Feb 14, 2024 | 2.2500 | 2.3500 | 2.2000 | 2.2250 | 2.2250 | 256,000 |
Feb 13, 2024 | 2.4500 | 2.4500 | 2.2600 | 2.2700 | 2.2700 | 303,000 |
Feb 12, 2024 | 2.3100 | 2.5800 | 2.2500 | 2.5500 | 2.5500 | 193,400 |
Feb 09, 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3300 | 2.3300 | 229,500 |
Feb 08, 2024 | 2.3400 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 161,400 |
Feb 07, 2024 | 2.5300 | 2.5500 | 2.3500 | 2.3800 | 2.3800 | 207,900 |
Feb 06, 2024 | 2.3400 | 2.5480 | 2.3400 | 2.5100 | 2.5100 | 122,500 |
Feb 05, 2024 | 2.4200 | 2.4700 | 2.2800 | 2.3800 | 2.3800 | 206,800 |
Feb 02, 2024 | 2.5000 | 2.5300 | 2.3400 | 2.4500 | 2.4500 | 329,900 |
Feb 01, 2024 | 2.6600 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 281,200 |
Jan 31, 2024 | 2.6200 | 2.7500 | 2.5900 | 2.6400 | 2.6400 | 260,400 |
Jan 30, 2024 | 2.8000 | 2.8000 | 2.5900 | 2.6300 | 2.6300 | 169,900 |
Jan 29, 2024 | 2.7100 | 2.8200 | 2.6100 | 2.8050 | 2.8050 | 222,300 |
Jan 26, 2024 | 2.7100 | 2.7500 | 2.6000 | 2.6400 | 2.6400 | 141,900 |
Jan 25, 2024 | 2.7500 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 129,000 |
Jan 24, 2024 | 2.8600 | 2.8800 | 2.6700 | 2.6700 | 2.6700 | 206,200 |
Jan 23, 2024 | 2.8900 | 2.9300 | 2.8200 | 2.8400 | 2.8400 | 148,900 |
Jan 22, 2024 | 2.7800 | 2.8800 | 2.7200 | 2.8400 | 2.8400 | 153,200 |
Jan 19, 2024 | 2.7300 | 2.8300 | 2.6600 | 2.8000 | 2.8000 | 244,900 |
Jan 18, 2024 | 3.0000 | 3.0000 | 2.7200 | 2.7200 | 2.7200 | 311,500 |
Jan 17, 2024 | 2.8600 | 3.0300 | 2.8000 | 3.0000 | 3.0000 | 429,600 |
Jan 16, 2024 | 2.9700 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 152,500 |
Jan 12, 2024 | 3.0500 | 3.2000 | 2.9600 | 2.9900 | 2.9900 | 200,900 |
Jan 11, 2024 | 3.0300 | 3.0700 | 2.9300 | 3.0100 | 3.0100 | 196,900 |
Jan 10, 2024 | 3.1400 | 3.1600 | 2.9430 | 3.0800 | 3.0800 | 317,900 |
Jan 09, 2024 | 2.8100 | 3.1200 | 2.8100 | 3.0900 | 3.0900 | 855,900 |
Jan 08, 2024 | 2.6100 | 2.9000 | 2.5900 | 2.8600 | 2.8600 | 391,800 |
Jan 05, 2024 | 2.6400 | 2.7300 | 2.5500 | 2.6200 | 2.6200 | 265,300 |
Jan 04, 2024 | 2.7100 | 2.8700 | 2.6300 | 2.6800 | 2.6800 | 334,100 |
Jan 03, 2024 | 2.8600 | 2.8600 | 2.7000 | 2.7200 | 2.7200 | 286,900 |
Jan 02, 2024 | 2.7300 | 2.9300 | 2.7000 | 2.7800 | 2.7800 | 245,900 |
Dec 29, 2023 | 2.8300 | 2.8300 | 2.5200 | 2.6400 | 2.6400 | 765,100 |
Dec 28, 2023 | 2.8500 | 2.9900 | 2.7600 | 2.8400 | 2.8400 | 405,800 |
Dec 27, 2023 | 3.1100 | 3.1200 | 2.8700 | 2.8900 | 2.8900 | 451,300 |
Dec 26, 2023 | 2.9800 | 3.1400 | 2.9100 | 3.1000 | 3.1000 | 252,300 |
Dec 22, 2023 | 2.8600 | 3.0790 | 2.8600 | 2.9900 | 2.9900 | 318,300 |
Dec 21, 2023 | 2.8600 | 2.8950 | 2.6900 | 2.8200 | 2.8200 | 447,400 |
Dec 20, 2023 | 2.9200 | 2.9600 | 2.7300 | 2.7400 | 2.7400 | 384,300 |
Dec 19, 2023 | 2.8300 | 2.9500 | 2.7100 | 2.9300 | 2.9300 | 354,900 |
Dec 18, 2023 | 2.8200 | 2.8400 | 2.7000 | 2.8200 | 2.8200 | 150,000 |
Dec 15, 2023 | 2.8500 | 2.8800 | 2.6400 | 2.8300 | 2.8300 | 543,300 |
Dec 14, 2023 | 2.9700 | 3.1000 | 2.7700 | 2.8100 | 2.8100 | 1,411,700 |
Dec 13, 2023 | 2.7800 | 2.9400 | 2.7200 | 2.9400 | 2.9400 | 216,800 |
Dec 12, 2023 | 2.8600 | 2.8600 | 2.6600 | 2.7800 | 2.7800 | 398,300 |
Dec 11, 2023 | 3.0600 | 3.0900 | 2.7600 | 2.8800 | 2.8800 | 397,100 |
Dec 08, 2023 | 3.1000 | 3.2490 | 3.0010 | 3.0900 | 3.0900 | 325,300 |
Dec 07, 2023 | 2.9600 | 3.1000 | 2.8600 | 3.0500 | 3.0500 | 316,800 |
Dec 06, 2023 | 2.8800 | 3.0800 | 2.8300 | 2.9200 | 2.9200 | 483,900 |
Dec 05, 2023 | 2.6300 | 2.9200 | 2.5700 | 2.8200 | 2.8200 | 607,900 |
Dec 04, 2023 | 2.4000 | 2.6900 | 2.3770 | 2.6100 | 2.6100 | 618,200 |
Dec 01, 2023 | 2.5400 | 2.5440 | 2.2500 | 2.4000 | 2.4000 | 673,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |