Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.5800 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 480,594 |
Apr 25, 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 974,100 |
Apr 24, 2024 | 1.6000 | 1.6700 | 1.5400 | 1.5500 | 1.5500 | 1,090,000 |
Apr 23, 2024 | 1.5700 | 1.7600 | 1.5700 | 1.6000 | 1.6000 | 1,201,800 |
Apr 22, 2024 | 1.6000 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 862,100 |
Apr 19, 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 1,094,200 |
Apr 18, 2024 | 1.7000 | 1.7700 | 1.6400 | 1.6500 | 1.6500 | 986,300 |
Apr 17, 2024 | 1.7300 | 1.7780 | 1.6850 | 1.6900 | 1.6900 | 1,037,800 |
Apr 16, 2024 | 1.8300 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 1,074,100 |
Apr 15, 2024 | 1.8600 | 1.9200 | 1.7600 | 1.8600 | 1.8600 | 1,598,100 |
Apr 12, 2024 | 1.9700 | 1.9900 | 1.8000 | 1.8600 | 1.8600 | 1,287,000 |
Apr 11, 2024 | 2.0100 | 2.0700 | 1.9000 | 1.9800 | 1.9800 | 1,651,800 |
Apr 10, 2024 | 2.0300 | 2.0300 | 1.9300 | 2.0100 | 2.0100 | 1,700,400 |
Apr 09, 2024 | 2.1000 | 2.2200 | 2.0400 | 2.1000 | 2.1000 | 3,040,500 |
Apr 08, 2024 | 1.9800 | 2.1300 | 1.9400 | 2.1000 | 2.1000 | 2,463,100 |
Apr 05, 2024 | 1.9100 | 1.9800 | 1.8200 | 1.9100 | 1.9100 | 1,753,800 |
Apr 04, 2024 | 1.8600 | 2.0500 | 1.8600 | 1.9100 | 1.9100 | 3,315,400 |
Apr 03, 2024 | 1.7200 | 1.8700 | 1.6900 | 1.8300 | 1.8300 | 1,786,300 |
Apr 02, 2024 | 1.7300 | 1.7800 | 1.6700 | 1.7600 | 1.7600 | 1,678,100 |
Apr 01, 2024 | 1.7300 | 1.8000 | 1.6930 | 1.7900 | 1.7900 | 1,646,200 |
Mar 28, 2024 | 1.6400 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 925,500 |
Mar 27, 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 1,528,500 |
Mar 26, 2024 | 1.5500 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 536,700 |
Mar 25, 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 1,097,300 |
Mar 22, 2024 | 1.5800 | 1.5900 | 1.4910 | 1.5100 | 1.5100 | 726,500 |
Mar 21, 2024 | 1.5500 | 1.6400 | 1.5200 | 1.6200 | 1.6200 | 1,635,100 |
Mar 20, 2024 | 1.4700 | 1.5800 | 1.4200 | 1.5500 | 1.5500 | 1,296,000 |
Mar 19, 2024 | 1.4000 | 1.4700 | 1.3600 | 1.4500 | 1.4500 | 867,900 |
Mar 18, 2024 | 1.4400 | 1.4600 | 1.3650 | 1.4200 | 1.4200 | 1,492,000 |
Mar 15, 2024 | 1.4600 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 1,111,200 |
Mar 14, 2024 | 1.4600 | 1.5400 | 1.4200 | 1.4700 | 1.4700 | 1,415,400 |
Mar 13, 2024 | 1.5400 | 1.5910 | 1.4600 | 1.4800 | 1.4800 | 1,089,900 |
Mar 12, 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 1,304,300 |
Mar 11, 2024 | 1.7400 | 1.8300 | 1.6200 | 1.6300 | 1.6300 | 1,557,900 |
Mar 08, 2024 | 1.6500 | 1.8600 | 1.6500 | 1.7500 | 1.7500 | 2,535,100 |
Mar 07, 2024 | 1.6600 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 955,200 |
Mar 06, 2024 | 1.6600 | 1.6850 | 1.5700 | 1.6700 | 1.6700 | 1,819,200 |
Mar 05, 2024 | 1.6000 | 1.6450 | 1.5800 | 1.5800 | 1.5800 | 775,800 |
Mar 04, 2024 | 1.7300 | 1.7450 | 1.6150 | 1.6500 | 1.6500 | 1,376,700 |
Mar 01, 2024 | 1.5500 | 1.7700 | 1.5300 | 1.7100 | 1.7100 | 2,968,300 |
Feb 29, 2024 | 1.7600 | 1.7600 | 1.5200 | 1.5400 | 1.5400 | 4,833,300 |
Feb 28, 2024 | 1.6300 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 1,911,600 |
Feb 27, 2024 | 1.6300 | 1.7100 | 1.5900 | 1.6800 | 1.6800 | 1,530,700 |
Feb 26, 2024 | 1.5700 | 1.6500 | 1.5400 | 1.6300 | 1.6300 | 942,600 |
Feb 23, 2024 | 1.6550 | 1.6890 | 1.5800 | 1.6100 | 1.6100 | 1,458,900 |
Feb 22, 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 1,308,400 |
Feb 21, 2024 | 1.7000 | 1.7350 | 1.6700 | 1.6900 | 1.6900 | 990,600 |
Feb 20, 2024 | 1.7900 | 1.8550 | 1.7300 | 1.7400 | 1.7400 | 1,596,800 |
Feb 16, 2024 | 1.7600 | 1.8400 | 1.6700 | 1.8200 | 1.8200 | 1,828,400 |
Feb 15, 2024 | 1.8200 | 1.8450 | 1.6700 | 1.8000 | 1.8000 | 2,246,900 |
Feb 14, 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8200 | 1.8200 | 1,484,200 |
Feb 13, 2024 | 1.8000 | 1.8400 | 1.6620 | 1.7000 | 1.7000 | 1,980,200 |
Feb 12, 2024 | 1.8600 | 1.9600 | 1.8100 | 1.9100 | 1.9100 | 2,431,500 |
Feb 09, 2024 | 1.7900 | 1.8900 | 1.7300 | 1.8400 | 1.8400 | 2,264,800 |
Feb 08, 2024 | 1.5600 | 1.7800 | 1.5300 | 1.7800 | 1.7800 | 3,059,600 |
Feb 07, 2024 | 1.5000 | 1.5600 | 1.4200 | 1.5500 | 1.5500 | 2,289,300 |
Feb 06, 2024 | 1.2750 | 1.4200 | 1.2200 | 1.4000 | 1.4000 | 1,990,300 |
Feb 05, 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 1,471,500 |
Feb 02, 2024 | 1.3600 | 1.4200 | 1.2900 | 1.3100 | 1.3100 | 1,280,900 |
Feb 01, 2024 | 1.3800 | 1.4200 | 1.3450 | 1.3700 | 1.3700 | 917,900 |
Jan 31, 2024 | 1.3500 | 1.4400 | 1.3350 | 1.3500 | 1.3500 | 1,052,100 |
Jan 30, 2024 | 1.4600 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 1,015,800 |
Jan 29, 2024 | 1.3500 | 1.4500 | 1.2800 | 1.4400 | 1.4400 | 1,323,500 |
Jan 26, 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 1,083,000 |
Jan 25, 2024 | 1.3300 | 1.3600 | 1.2920 | 1.3400 | 1.3400 | 1,105,300 |
Jan 24, 2024 | 1.4600 | 1.4880 | 1.3100 | 1.3100 | 1.3100 | 1,099,800 |
Jan 23, 2024 | 1.4000 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 1,123,700 |
Jan 22, 2024 | 1.3500 | 1.4400 | 1.3150 | 1.3700 | 1.3700 | 1,317,700 |
Jan 19, 2024 | 1.3800 | 1.4100 | 1.2500 | 1.3200 | 1.3200 | 2,247,000 |
Jan 18, 2024 | 1.4400 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 1,951,100 |
Jan 17, 2024 | 1.3800 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 2,124,500 |
Jan 16, 2024 | 1.5200 | 1.5200 | 1.4050 | 1.4300 | 1.4300 | 3,826,800 |
Jan 12, 2024 | 1.5800 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 914,900 |
Jan 11, 2024 | 1.6700 | 1.6700 | 1.5100 | 1.5800 | 1.5800 | 2,582,500 |
Jan 10, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 1,779,800 |
Jan 09, 2024 | 1.7700 | 1.8150 | 1.7200 | 1.7500 | 1.7500 | 1,350,500 |
Jan 08, 2024 | 1.7000 | 1.8300 | 1.6800 | 1.8100 | 1.8100 | 1,500,300 |
Jan 05, 2024 | 1.8500 | 1.9000 | 1.7100 | 1.7200 | 1.7200 | 2,394,400 |
Jan 04, 2024 | 1.8700 | 1.9500 | 1.8100 | 1.9000 | 1.9000 | 2,336,100 |
Jan 03, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 1,350,200 |
Jan 02, 2024 | 1.8900 | 2.0200 | 1.8200 | 1.9000 | 1.9000 | 2,167,200 |
Dec 29, 2023 | 1.9800 | 2.0400 | 1.8700 | 1.8700 | 1.8700 | 2,323,500 |
Dec 28, 2023 | 1.9300 | 2.0500 | 1.9000 | 2.0000 | 2.0000 | 5,442,900 |
Dec 27, 2023 | 2.0500 | 2.0600 | 1.9000 | 1.9100 | 1.9100 | 4,132,600 |
Dec 26, 2023 | 1.9000 | 2.1800 | 1.8900 | 2.0600 | 2.0600 | 2,755,300 |
Dec 22, 2023 | 1.9000 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 1,943,500 |
Dec 21, 2023 | 1.8800 | 1.9350 | 1.8200 | 1.9100 | 1.9100 | 3,060,800 |
Dec 20, 2023 | 1.9200 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 3,019,100 |
Dec 19, 2023 | 1.8600 | 1.9650 | 1.8500 | 1.9500 | 1.9500 | 1,818,700 |
Dec 18, 2023 | 1.9900 | 1.9900 | 1.7900 | 1.8200 | 1.8200 | 3,044,200 |
Dec 15, 2023 | 2.0400 | 2.0500 | 1.8500 | 1.8800 | 1.8800 | 3,943,500 |
Dec 14, 2023 | 1.9700 | 2.1000 | 1.9350 | 2.0600 | 2.0600 | 4,604,900 |
Dec 13, 2023 | 1.7000 | 1.8600 | 1.6500 | 1.8600 | 1.8600 | 2,114,400 |
Dec 12, 2023 | 1.8400 | 1.8500 | 1.6700 | 1.7000 | 1.7000 | 3,491,500 |
Dec 11, 2023 | 2.0000 | 2.0300 | 1.8700 | 1.8700 | 1.8700 | 2,521,800 |
Dec 08, 2023 | 2.0100 | 2.0800 | 1.9500 | 2.0400 | 2.0400 | 2,559,900 |
Dec 07, 2023 | 2.0500 | 2.0600 | 1.9500 | 2.0100 | 2.0100 | 2,884,400 |
Dec 06, 2023 | 1.9800 | 2.1480 | 1.9600 | 2.0200 | 2.0200 | 3,978,200 |
Dec 05, 2023 | 2.0500 | 2.1900 | 1.9300 | 1.9500 | 1.9500 | 5,957,200 |
Dec 04, 2023 | 1.9700 | 2.1200 | 1.8900 | 2.0200 | 2.0200 | 7,192,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |