Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.3700 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 3,344,200 |
Apr 25, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 3,512,000 |
Apr 24, 2024 | 1.4100 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 4,224,200 |
Apr 23, 2024 | 1.3500 | 1.4500 | 1.3300 | 1.4300 | 1.4300 | 11,571,500 |
Apr 22, 2024 | 1.3500 | 1.3800 | 1.2020 | 1.3400 | 1.3400 | 19,375,100 |
Apr 19, 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 8,722,300 |
Apr 18, 2024 | 1.4000 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 6,797,500 |
Apr 17, 2024 | 1.4300 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 4,550,500 |
Apr 16, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 5,664,800 |
Apr 15, 2024 | 1.4500 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 7,496,600 |
Apr 12, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 4,779,500 |
Apr 11, 2024 | 1.5300 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 5,921,300 |
Apr 10, 2024 | 1.5500 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 7,526,500 |
Apr 09, 2024 | 1.5800 | 1.6650 | 1.5800 | 1.6100 | 1.6100 | 5,021,900 |
Apr 08, 2024 | 1.5700 | 1.6000 | 1.5250 | 1.5800 | 1.5800 | 4,721,300 |
Apr 05, 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 6,827,600 |
Apr 04, 2024 | 1.6000 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 10,298,200 |
Apr 03, 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 5,447,300 |
Apr 02, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 5,241,800 |
Apr 01, 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 6,020,000 |
Mar 28, 2024 | 1.5600 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 6,426,700 |
Mar 27, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 5,122,500 |
Mar 26, 2024 | 1.5600 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 5,240,400 |
Mar 25, 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 6,019,900 |
Mar 22, 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 5,808,300 |
Mar 21, 2024 | 1.6400 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 7,556,300 |
Mar 20, 2024 | 1.5200 | 1.6200 | 1.4800 | 1.6000 | 1.6000 | 9,332,600 |
Mar 19, 2024 | 1.5200 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 5,805,600 |
Mar 18, 2024 | 1.5300 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 7,682,700 |
Mar 15, 2024 | 1.5500 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 10,012,000 |
Mar 14, 2024 | 1.6300 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 7,815,100 |
Mar 13, 2024 | 1.5500 | 1.6900 | 1.5300 | 1.6100 | 1.6100 | 11,725,900 |
Mar 12, 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 14,480,200 |
Mar 11, 2024 | 1.6800 | 1.7360 | 1.6100 | 1.6100 | 1.6100 | 7,080,100 |
Mar 08, 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 13,090,100 |
Mar 07, 2024 | 1.7200 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 13,561,800 |
Mar 06, 2024 | 1.7400 | 1.7960 | 1.7100 | 1.7300 | 1.7300 | 9,807,800 |
Mar 05, 2024 | 1.8400 | 1.8400 | 1.7100 | 1.7400 | 1.7400 | 17,514,800 |
Mar 04, 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 13,088,100 |
Mar 01, 2024 | 2.3300 | 2.4350 | 1.8500 | 1.9000 | 1.9000 | 49,457,500 |
Feb 29, 2024 | 2.1300 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 17,021,100 |
Feb 28, 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0400 | 2.0400 | 10,272,700 |
Feb 27, 2024 | 1.9300 | 2.0100 | 1.9000 | 2.0000 | 2.0000 | 9,710,800 |
Feb 26, 2024 | 1.7700 | 1.9100 | 1.7200 | 1.9000 | 1.9000 | 10,396,800 |
Feb 23, 2024 | 1.8500 | 1.8850 | 1.7600 | 1.7700 | 1.7700 | 15,670,000 |
Feb 22, 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 11,224,000 |
Feb 21, 2024 | 1.9800 | 1.9900 | 1.8300 | 1.9300 | 1.9300 | 14,826,000 |
Feb 20, 2024 | 2.0400 | 2.0600 | 1.9800 | 2.0000 | 2.0000 | 10,836,400 |
Feb 16, 2024 | 2.1400 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 13,615,100 |
Feb 15, 2024 | 2.1100 | 2.3000 | 2.0800 | 2.2000 | 2.2000 | 12,802,300 |
Feb 14, 2024 | 2.0200 | 2.1350 | 2.0000 | 2.1000 | 2.1000 | 8,573,300 |
Feb 13, 2024 | 2.0200 | 2.0650 | 1.9500 | 1.9800 | 1.9800 | 13,386,000 |
Feb 12, 2024 | 2.0500 | 2.2000 | 2.0500 | 2.1300 | 2.1300 | 11,367,500 |
Feb 09, 2024 | 1.9500 | 2.0900 | 1.9300 | 2.0600 | 2.0600 | 15,387,900 |
Feb 08, 2024 | 1.9600 | 2.0500 | 1.9200 | 1.9600 | 1.9600 | 16,416,000 |
Feb 07, 2024 | 2.0200 | 2.0400 | 1.7500 | 1.9400 | 1.9400 | 54,023,600 |
Feb 06, 2024 | 2.4300 | 2.5600 | 2.4050 | 2.5100 | 2.5100 | 9,427,000 |
Feb 05, 2024 | 2.5000 | 2.5050 | 2.4000 | 2.4200 | 2.4200 | 10,283,400 |
Feb 02, 2024 | 2.5200 | 2.5700 | 2.4600 | 2.5600 | 2.5600 | 9,323,100 |
Feb 01, 2024 | 2.5500 | 2.5900 | 2.4800 | 2.5400 | 2.5400 | 9,718,200 |
Jan 31, 2024 | 2.5300 | 2.6950 | 2.4800 | 2.4900 | 2.4900 | 11,289,300 |
Jan 30, 2024 | 2.7000 | 2.7100 | 2.5600 | 2.5800 | 2.5800 | 9,731,900 |
Jan 29, 2024 | 2.6700 | 2.7300 | 2.6000 | 2.7200 | 2.7200 | 9,152,100 |
Jan 26, 2024 | 2.7300 | 2.8000 | 2.6700 | 2.6700 | 2.6700 | 5,514,900 |
Jan 25, 2024 | 2.7400 | 2.8300 | 2.6250 | 2.6800 | 2.6800 | 8,656,100 |
Jan 24, 2024 | 2.8800 | 2.9550 | 2.6800 | 2.7000 | 2.7000 | 8,760,900 |
Jan 23, 2024 | 2.7900 | 2.8750 | 2.7200 | 2.7900 | 2.7900 | 8,950,600 |
Jan 22, 2024 | 2.6400 | 2.8750 | 2.6300 | 2.7300 | 2.7300 | 12,476,500 |
Jan 19, 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6000 | 2.6000 | 8,427,500 |
Jan 18, 2024 | 2.6100 | 2.6490 | 2.4200 | 2.5200 | 2.5200 | 12,984,100 |
Jan 17, 2024 | 2.5600 | 2.5960 | 2.5000 | 2.5800 | 2.5800 | 8,693,200 |
Jan 16, 2024 | 2.7000 | 2.7200 | 2.6000 | 2.6600 | 2.6600 | 8,483,900 |
Jan 12, 2024 | 2.8000 | 2.9300 | 2.7100 | 2.7300 | 2.7300 | 8,046,000 |
Jan 11, 2024 | 2.8900 | 2.9190 | 2.7200 | 2.7900 | 2.7900 | 10,649,200 |
Jan 10, 2024 | 2.9800 | 2.9900 | 2.8600 | 2.9400 | 2.9400 | 7,452,500 |
Jan 09, 2024 | 3.1000 | 3.1250 | 2.9600 | 2.9700 | 2.9700 | 8,053,900 |
Jan 08, 2024 | 2.9100 | 3.1700 | 2.8900 | 3.1700 | 3.1700 | 10,182,700 |
Jan 05, 2024 | 2.9100 | 3.0500 | 2.8810 | 2.9300 | 2.9300 | 7,659,200 |
Jan 04, 2024 | 2.9600 | 3.0200 | 2.8820 | 2.9700 | 2.9700 | 9,480,700 |
Jan 03, 2024 | 3.0800 | 3.0800 | 2.8800 | 2.9000 | 2.9000 | 12,789,000 |
Jan 02, 2024 | 3.1300 | 3.2200 | 3.0400 | 3.1500 | 3.1500 | 8,491,200 |
Dec 29, 2023 | 3.3000 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | 8,326,300 |
Dec 28, 2023 | 3.2800 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 7,314,100 |
Dec 27, 2023 | 3.2600 | 3.4250 | 3.2500 | 3.3300 | 3.3300 | 10,595,700 |
Dec 26, 2023 | 3.2700 | 3.3050 | 3.1800 | 3.2600 | 3.2600 | 6,400,300 |
Dec 22, 2023 | 3.2600 | 3.3400 | 3.2030 | 3.2700 | 3.2700 | 6,669,600 |
Dec 21, 2023 | 3.2800 | 3.3000 | 3.1100 | 3.2700 | 3.2700 | 11,687,600 |
Dec 20, 2023 | 3.4800 | 3.5000 | 3.1600 | 3.1700 | 3.1700 | 15,446,700 |
Dec 19, 2023 | 3.3900 | 3.5500 | 3.3650 | 3.4900 | 3.4900 | 14,021,900 |
Dec 18, 2023 | 3.3600 | 3.5000 | 3.2800 | 3.3300 | 3.3300 | 11,846,800 |
Dec 15, 2023 | 3.6000 | 3.6400 | 3.3550 | 3.3600 | 3.3600 | 14,906,200 |
Dec 14, 2023 | 3.5400 | 3.8150 | 3.4600 | 3.5600 | 3.5600 | 23,477,000 |
Dec 13, 2023 | 3.2300 | 3.4500 | 3.0800 | 3.4000 | 3.4000 | 14,205,000 |
Dec 12, 2023 | 3.2000 | 3.3200 | 3.1300 | 3.2300 | 3.2300 | 10,150,400 |
Dec 11, 2023 | 3.2900 | 3.3200 | 3.1100 | 3.1200 | 3.1200 | 9,731,000 |
Dec 08, 2023 | 3.1700 | 3.3100 | 3.1500 | 3.2800 | 3.2800 | 7,819,900 |
Dec 07, 2023 | 3.2500 | 3.2610 | 3.1140 | 3.1900 | 3.1900 | 8,812,800 |
Dec 06, 2023 | 3.3200 | 3.4700 | 3.2500 | 3.2500 | 3.2500 | 10,037,500 |
Dec 05, 2023 | 3.4300 | 3.4300 | 3.1850 | 3.2100 | 3.2100 | 9,744,900 |
Dec 04, 2023 | 3.3000 | 3.5900 | 3.2800 | 3.4500 | 3.4500 | 13,838,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |