Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.4100 | 1.4698 | 1.4123 | 1.4250 | 1.4250 | 9,623 |
Apr 29, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 275,300 |
Apr 26, 2024 | 1.4700 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 136,000 |
Apr 25, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 82,100 |
Apr 24, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 76,100 |
Apr 23, 2024 | 1.5100 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 185,900 |
Apr 22, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 123,700 |
Apr 19, 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 227,100 |
Apr 18, 2024 | 1.5100 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 155,900 |
Apr 17, 2024 | 1.5400 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 133,500 |
Apr 16, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 171,500 |
Apr 15, 2024 | 1.6000 | 1.6800 | 1.5300 | 1.5900 | 1.5900 | 175,100 |
Apr 12, 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 117,400 |
Apr 11, 2024 | 1.6600 | 1.7100 | 1.5600 | 1.6600 | 1.6600 | 265,800 |
Apr 10, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 148,600 |
Apr 09, 2024 | 1.8100 | 1.8100 | 1.6500 | 1.7100 | 1.7100 | 154,000 |
Apr 08, 2024 | 1.7600 | 1.8500 | 1.6500 | 1.7800 | 1.7800 | 284,300 |
Apr 05, 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 171,600 |
Apr 04, 2024 | 1.8700 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 181,100 |
Apr 03, 2024 | 1.7700 | 1.8900 | 1.7400 | 1.8500 | 1.8500 | 141,000 |
Apr 02, 2024 | 1.8100 | 1.8200 | 1.6900 | 1.7900 | 1.7900 | 243,400 |
Apr 01, 2024 | 1.9100 | 1.9100 | 1.7100 | 1.8300 | 1.8300 | 188,000 |
Mar 28, 2024 | 1.8800 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 101,900 |
Mar 27, 2024 | 1.9100 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 229,500 |
Mar 26, 2024 | 1.6800 | 1.9100 | 1.6700 | 1.8800 | 1.8800 | 475,800 |
Mar 25, 2024 | 1.8400 | 1.8700 | 1.6300 | 1.6300 | 1.6300 | 675,200 |
Mar 22, 2024 | 1.9100 | 1.9600 | 1.7900 | 1.8300 | 1.8300 | 397,400 |
Mar 21, 2024 | 1.9900 | 2.0400 | 1.8200 | 1.8900 | 1.8900 | 539,300 |
Mar 20, 2024 | 2.0200 | 2.0500 | 1.9500 | 1.9800 | 1.9800 | 288,800 |
Mar 19, 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 217,500 |
Mar 18, 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 206,700 |
Mar 15, 2024 | 2.1400 | 2.1600 | 2.0100 | 2.0100 | 2.0100 | 437,200 |
Mar 14, 2024 | 2.0400 | 2.1900 | 2.0000 | 2.1100 | 2.1100 | 280,500 |
Mar 13, 2024 | 2.1000 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 194,500 |
Mar 12, 2024 | 2.2300 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 271,600 |
Mar 11, 2024 | 2.3300 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 171,500 |
Mar 08, 2024 | 2.2700 | 2.3900 | 2.2700 | 2.2900 | 2.2900 | 186,900 |
Mar 07, 2024 | 2.3800 | 2.5000 | 2.2500 | 2.2800 | 2.2800 | 459,300 |
Mar 06, 2024 | 2.2500 | 2.4500 | 2.2500 | 2.4100 | 2.4100 | 407,300 |
Mar 05, 2024 | 2.2900 | 2.3300 | 2.1900 | 2.2300 | 2.2300 | 162,600 |
Mar 04, 2024 | 2.2400 | 2.3900 | 2.2400 | 2.3100 | 2.3100 | 249,000 |
Mar 01, 2024 | 2.0800 | 2.2700 | 2.0800 | 2.2400 | 2.2400 | 226,600 |
Feb 29, 2024 | 2.0400 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 333,200 |
Feb 28, 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 507,100 |
Feb 27, 2024 | 2.0400 | 2.0600 | 1.9600 | 2.0500 | 2.0500 | 451,600 |
Feb 26, 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0200 | 2.0200 | 883,200 |
Feb 23, 2024 | 2.1700 | 2.2300 | 2.1000 | 2.1300 | 2.1300 | 526,200 |
Feb 22, 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 294,500 |
Feb 21, 2024 | 2.2200 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 721,400 |
Feb 20, 2024 | 2.3500 | 2.4000 | 2.2000 | 2.2400 | 2.2400 | 710,800 |
Feb 16, 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3400 | 2.3400 | 241,500 |
Feb 15, 2024 | 2.3800 | 2.4200 | 2.3100 | 2.3600 | 2.3600 | 341,500 |
Feb 14, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 278,900 |
Feb 13, 2024 | 2.3900 | 2.3900 | 2.2800 | 2.2900 | 2.2900 | 445,400 |
Feb 12, 2024 | 2.4700 | 2.4700 | 2.3400 | 2.3600 | 2.3600 | 404,800 |
Feb 09, 2024 | 2.3500 | 2.5800 | 2.3300 | 2.4600 | 2.4600 | 1,345,300 |
Feb 08, 2024 | 2.8700 | 2.9000 | 2.7700 | 2.8500 | 2.8500 | 143,300 |
Feb 07, 2024 | 3.0000 | 3.0500 | 2.8300 | 2.8600 | 2.8600 | 204,200 |
Feb 06, 2024 | 2.9300 | 3.0800 | 2.9000 | 3.0800 | 3.0800 | 334,700 |
Feb 05, 2024 | 2.8000 | 2.9800 | 2.8000 | 2.9200 | 2.9200 | 270,900 |
Feb 02, 2024 | 2.7100 | 2.8500 | 2.6500 | 2.8200 | 2.8200 | 207,300 |
Feb 01, 2024 | 2.9200 | 2.9200 | 2.7300 | 2.7400 | 2.7400 | 172,600 |
Jan 31, 2024 | 2.9000 | 3.0800 | 2.8200 | 2.8700 | 2.8700 | 646,500 |
Jan 30, 2024 | 2.8500 | 2.8900 | 2.7500 | 2.8500 | 2.8500 | 127,900 |
Jan 29, 2024 | 2.8300 | 2.9200 | 2.7900 | 2.8500 | 2.8500 | 183,900 |
Jan 26, 2024 | 2.7600 | 2.9400 | 2.6800 | 2.8800 | 2.8800 | 335,800 |
Jan 25, 2024 | 2.6400 | 2.7600 | 2.5800 | 2.6800 | 2.6800 | 158,000 |
Jan 24, 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6500 | 2.6500 | 139,900 |
Jan 23, 2024 | 2.5000 | 2.7100 | 2.5000 | 2.6500 | 2.6500 | 272,500 |
Jan 22, 2024 | 2.4700 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 237,600 |
Jan 19, 2024 | 2.3700 | 2.4800 | 2.3500 | 2.4300 | 2.4300 | 125,300 |
Jan 18, 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3900 | 2.3900 | 200,900 |
Jan 17, 2024 | 2.4500 | 2.4700 | 2.3900 | 2.4300 | 2.4300 | 140,800 |
Jan 16, 2024 | 2.5500 | 2.5800 | 2.4800 | 2.5100 | 2.5100 | 92,100 |
Jan 12, 2024 | 2.4800 | 2.5900 | 2.4200 | 2.5800 | 2.5800 | 231,500 |
Jan 11, 2024 | 2.4400 | 2.4800 | 2.3400 | 2.4600 | 2.4600 | 113,100 |
Jan 10, 2024 | 2.4700 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 95,400 |
Jan 09, 2024 | 2.4300 | 2.5500 | 2.3500 | 2.4700 | 2.4700 | 185,800 |
Jan 08, 2024 | 2.3500 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 153,600 |
Jan 05, 2024 | 2.4200 | 2.4400 | 2.3300 | 2.3500 | 2.3500 | 391,000 |
Jan 04, 2024 | 2.6200 | 2.6600 | 2.3600 | 2.4100 | 2.4100 | 705,600 |
Jan 03, 2024 | 2.6800 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 313,800 |
Jan 02, 2024 | 2.8200 | 2.8700 | 2.6500 | 2.6900 | 2.6900 | 225,400 |
Dec 29, 2023 | 2.8000 | 2.8700 | 2.7100 | 2.7200 | 2.7200 | 617,500 |
Dec 28, 2023 | 2.9800 | 3.1500 | 2.7400 | 2.8400 | 2.8400 | 613,300 |
Dec 27, 2023 | 3.1400 | 3.2300 | 2.9200 | 2.9900 | 2.9900 | 716,300 |
Dec 26, 2023 | 2.7700 | 3.2200 | 2.7700 | 3.0700 | 3.0700 | 976,400 |
Dec 22, 2023 | 2.7700 | 2.8000 | 2.6900 | 2.7500 | 2.7500 | 250,300 |
Dec 21, 2023 | 2.7700 | 2.8000 | 2.6100 | 2.6700 | 2.6700 | 240,800 |
Dec 20, 2023 | 2.7700 | 2.8700 | 2.6500 | 2.7200 | 2.7200 | 376,700 |
Dec 19, 2023 | 2.6700 | 2.7900 | 2.5100 | 2.7400 | 2.7400 | 472,400 |
Dec 18, 2023 | 2.7500 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 191,200 |
Dec 15, 2023 | 2.8400 | 2.8900 | 2.6800 | 2.7400 | 2.7400 | 604,700 |
Dec 14, 2023 | 2.8900 | 2.9200 | 2.7500 | 2.8300 | 2.8300 | 311,600 |
Dec 13, 2023 | 2.6500 | 2.8100 | 2.5600 | 2.7900 | 2.7900 | 471,100 |
Dec 12, 2023 | 2.7000 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 272,900 |
Dec 11, 2023 | 2.6500 | 2.7300 | 2.5600 | 2.7100 | 2.7100 | 277,500 |
Dec 08, 2023 | 2.6200 | 2.7900 | 2.6200 | 2.6600 | 2.6600 | 306,900 |
Dec 07, 2023 | 2.6800 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 247,600 |
Dec 06, 2023 | 2.9000 | 2.9000 | 2.6300 | 2.6600 | 2.6600 | 569,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |