Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.7200 | 1.8700 | 1.7000 | 1.7900 | 1.7900 | 105,204 |
Apr 18, 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 95,400 |
Apr 17, 2024 | 1.8500 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 114,800 |
Apr 16, 2024 | 1.9300 | 1.9300 | 1.8000 | 1.8100 | 1.8100 | 229,500 |
Apr 15, 2024 | 1.8900 | 2.0500 | 1.8700 | 1.9500 | 1.9500 | 441,200 |
Apr 12, 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 183,600 |
Apr 11, 2024 | 1.8500 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 131,000 |
Apr 10, 2024 | 1.7500 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 154,700 |
Apr 09, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 111,500 |
Apr 08, 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 54,600 |
Apr 05, 2024 | 1.6400 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 118,900 |
Apr 04, 2024 | 1.8400 | 1.8500 | 1.6200 | 1.6600 | 1.6600 | 388,900 |
Apr 03, 2024 | 1.5600 | 1.7800 | 1.5400 | 1.7800 | 1.7800 | 206,300 |
Apr 02, 2024 | 1.4900 | 1.6600 | 1.4700 | 1.5900 | 1.5900 | 284,700 |
Apr 01, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 79,000 |
Mar 28, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 136,500 |
Mar 27, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 288,400 |
Mar 26, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 92,100 |
Mar 25, 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 166,200 |
Mar 22, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 57,400 |
Mar 21, 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 73,700 |
Mar 20, 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 90,700 |
Mar 19, 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 107,700 |
Mar 18, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 77,300 |
Mar 15, 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 46,800 |
Mar 14, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 68,400 |
Mar 13, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 69,200 |
Mar 12, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 88,500 |
Mar 11, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 207,400 |
Mar 08, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 104,600 |
Mar 07, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 104,600 |
Mar 06, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 74,200 |
Mar 05, 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 89,200 |
Mar 04, 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7000 | 1.7000 | 142,100 |
Mar 01, 2024 | 1.7100 | 1.8300 | 1.7000 | 1.7900 | 1.7900 | 170,700 |
Feb 29, 2024 | 1.6500 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 147,200 |
Feb 28, 2024 | 1.6600 | 1.6650 | 1.6100 | 1.6400 | 1.6400 | 73,700 |
Feb 27, 2024 | 1.7200 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 109,400 |
Feb 26, 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 74,500 |
Feb 23, 2024 | 1.8100 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 52,700 |
Feb 22, 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 153,200 |
Feb 21, 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 92,800 |
Feb 20, 2024 | 1.8300 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 181,700 |
Feb 16, 2024 | 1.6500 | 1.8800 | 1.6200 | 1.7700 | 1.7700 | 255,200 |
Feb 15, 2024 | 1.5700 | 1.6700 | 1.5700 | 1.6200 | 1.6200 | 228,300 |
Feb 14, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6400 | 1.6400 | 71,100 |
Feb 13, 2024 | 1.6200 | 1.6500 | 1.5600 | 1.6400 | 1.6400 | 94,200 |
Feb 12, 2024 | 1.5300 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 144,700 |
Feb 09, 2024 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 76,200 |
Feb 08, 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 215,200 |
Feb 07, 2024 | 1.7100 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 231,500 |
Feb 06, 2024 | 1.6100 | 1.7300 | 1.5700 | 1.7100 | 1.7100 | 324,100 |
Feb 05, 2024 | 1.8800 | 1.8800 | 1.5500 | 1.5900 | 1.5900 | 574,700 |
Feb 02, 2024 | 1.8700 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 96,400 |
Feb 01, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 57,100 |
Jan 31, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 72,600 |
Jan 30, 2024 | 1.8900 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 107,400 |
Jan 29, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 131,400 |
Jan 26, 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 111,900 |
Jan 25, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 203,800 |
Jan 24, 2024 | 1.8600 | 1.9800 | 1.8400 | 1.9400 | 1.9400 | 467,000 |
Jan 23, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 311,000 |
Jan 22, 2024 | 1.9700 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 213,600 |
Jan 19, 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 153,400 |
Jan 18, 2024 | 2.0100 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 202,800 |
Jan 17, 2024 | 2.0200 | 2.0200 | 1.9500 | 2.0100 | 2.0100 | 201,300 |
Jan 16, 2024 | 2.0600 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 174,300 |
Jan 15, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 55,300 |
Jan 12, 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 131,500 |
Jan 11, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 159,200 |
Jan 10, 2024 | 2.1300 | 2.1300 | 2.0400 | 2.0700 | 2.0700 | 95,700 |
Jan 09, 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 126,500 |
Jan 08, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 115,500 |
Jan 05, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 107,900 |
Jan 04, 2024 | 2.2100 | 2.2400 | 2.1300 | 2.1700 | 2.1700 | 148,300 |
Jan 03, 2024 | 2.2100 | 2.2400 | 2.1200 | 2.2100 | 2.2100 | 200,200 |
Jan 02, 2024 | 2.2300 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 104,400 |
Dec 29, 2023 | 2.2000 | 2.2400 | 2.1600 | 2.2100 | 2.2100 | 114,400 |
Dec 28, 2023 | 2.2900 | 2.2900 | 2.1900 | 2.2400 | 2.2400 | 136,800 |
Dec 27, 2023 | 2.2700 | 2.3300 | 2.2000 | 2.3000 | 2.3000 | 225,800 |
Dec 22, 2023 | 2.1200 | 2.2400 | 2.0700 | 2.2300 | 2.2300 | 268,900 |
Dec 21, 2023 | 2.0000 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 68,700 |
Dec 20, 2023 | 2.1200 | 2.1300 | 1.9700 | 2.0000 | 2.0000 | 321,000 |
Dec 19, 2023 | 2.0900 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 149,300 |
Dec 18, 2023 | 2.1100 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 74,100 |
Dec 15, 2023 | 2.0900 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 134,000 |
Dec 14, 2023 | 2.0600 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 1,050,400 |
Dec 13, 2023 | 2.0000 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 180,100 |
Dec 12, 2023 | 2.0300 | 2.0300 | 1.9600 | 1.9800 | 1.9800 | 242,100 |
Dec 11, 2023 | 2.1100 | 2.1100 | 1.9900 | 2.0300 | 2.0300 | 575,500 |
Dec 08, 2023 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 205,200 |
Dec 07, 2023 | 2.1300 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 281,500 |
Dec 06, 2023 | 2.1400 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 203,200 |
Dec 05, 2023 | 2.2000 | 2.2300 | 2.1000 | 2.1200 | 2.1200 | 425,800 |
Dec 04, 2023 | 2.1800 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 248,200 |
Dec 01, 2023 | 2.1000 | 2.2200 | 2.1000 | 2.1700 | 2.1700 | 339,900 |
Nov 30, 2023 | 2.2100 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 622,400 |
Nov 29, 2023 | 2.4300 | 2.4300 | 2.2100 | 2.2300 | 2.2300 | 455,500 |
Nov 28, 2023 | 2.4900 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 256,400 |
Nov 27, 2023 | 2.6400 | 2.6500 | 2.4800 | 2.4900 | 2.4900 | 299,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |