Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.3950 | 1.4095 | 1.3600 | 1.3900 | 1.3900 | 38,289 |
Apr 24, 2024 | 1.3700 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 182,400 |
Apr 23, 2024 | 1.3000 | 1.4100 | 1.3000 | 1.3800 | 1.3800 | 100,100 |
Apr 22, 2024 | 1.4300 | 1.4600 | 1.3000 | 1.3300 | 1.3300 | 1,109,200 |
Apr 19, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 403,600 |
Apr 18, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 174,000 |
Apr 17, 2024 | 1.5700 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 333,400 |
Apr 16, 2024 | 1.6000 | 1.6100 | 1.5000 | 1.5600 | 1.5600 | 343,800 |
Apr 15, 2024 | 1.6100 | 1.6900 | 1.5900 | 1.5900 | 1.5900 | 315,500 |
Apr 12, 2024 | 1.7000 | 1.8400 | 1.6600 | 1.6700 | 1.6700 | 697,100 |
Apr 11, 2024 | 1.7700 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 163,100 |
Apr 10, 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 121,100 |
Apr 09, 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 167,600 |
Apr 08, 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 291,700 |
Apr 05, 2024 | 1.8700 | 1.8900 | 1.7800 | 1.8500 | 1.8500 | 253,600 |
Apr 04, 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8300 | 1.8300 | 291,100 |
Apr 03, 2024 | 1.7500 | 1.9400 | 1.7500 | 1.9000 | 1.9000 | 455,600 |
Apr 02, 2024 | 1.7100 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 257,400 |
Apr 01, 2024 | 1.6400 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 151,000 |
Mar 28, 2024 | 1.6400 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 704,000 |
Mar 27, 2024 | 1.6200 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 175,700 |
Mar 26, 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 96,600 |
Mar 25, 2024 | 1.8200 | 1.8200 | 1.6200 | 1.6500 | 1.6500 | 645,600 |
Mar 22, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 117,600 |
Mar 21, 2024 | 1.8600 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 506,000 |
Mar 20, 2024 | 1.6900 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 465,500 |
Mar 19, 2024 | 1.5900 | 1.6500 | 1.5000 | 1.6200 | 1.6200 | 832,000 |
Mar 18, 2024 | 1.9000 | 1.9400 | 1.5700 | 1.5900 | 1.5900 | 2,206,200 |
Mar 15, 2024 | 2.2300 | 2.3300 | 2.2100 | 2.3100 | 2.3100 | 99,400 |
Mar 14, 2024 | 2.1600 | 2.2600 | 2.1000 | 2.2500 | 2.2500 | 127,700 |
Mar 13, 2024 | 2.2600 | 2.2800 | 2.1500 | 2.1700 | 2.1700 | 296,300 |
Mar 12, 2024 | 2.2700 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 109,400 |
Mar 11, 2024 | 2.3100 | 2.4100 | 2.2700 | 2.2900 | 2.2900 | 258,900 |
Mar 08, 2024 | 2.4400 | 2.4600 | 2.3200 | 2.3200 | 2.3200 | 113,600 |
Mar 07, 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4500 | 2.4500 | 364,700 |
Mar 06, 2024 | 2.4100 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 178,400 |
Mar 05, 2024 | 2.5300 | 2.5300 | 2.3500 | 2.3600 | 2.3600 | 226,600 |
Mar 04, 2024 | 2.4900 | 2.5100 | 2.3500 | 2.3700 | 2.3700 | 357,300 |
Mar 01, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 216,000 |
Feb 29, 2024 | 2.5200 | 2.5400 | 2.3800 | 2.4000 | 2.4000 | 408,400 |
Feb 28, 2024 | 2.4800 | 2.5400 | 2.4300 | 2.4300 | 2.4300 | 177,500 |
Feb 27, 2024 | 2.5600 | 2.5700 | 2.4100 | 2.5400 | 2.5400 | 121,900 |
Feb 26, 2024 | 2.5100 | 2.5100 | 2.3100 | 2.4000 | 2.4000 | 656,700 |
Feb 23, 2024 | 2.3600 | 2.3800 | 2.2800 | 2.3100 | 2.3100 | 424,500 |
Feb 22, 2024 | 2.4000 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 221,500 |
Feb 21, 2024 | 2.3000 | 2.4200 | 2.2900 | 2.4100 | 2.4100 | 174,200 |
Feb 20, 2024 | 2.5800 | 2.5800 | 2.2800 | 2.3000 | 2.3000 | 350,100 |
Feb 16, 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | 83,200 |
Feb 15, 2024 | 2.5000 | 2.5300 | 2.4400 | 2.5000 | 2.5000 | 117,800 |
Feb 14, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 46,700 |
Feb 13, 2024 | 2.5700 | 2.5700 | 2.4600 | 2.4700 | 2.4700 | 159,600 |
Feb 12, 2024 | 2.4900 | 2.5900 | 2.4700 | 2.5700 | 2.5700 | 242,500 |
Feb 09, 2024 | 2.4400 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | 177,100 |
Feb 08, 2024 | 2.5400 | 2.5400 | 2.3900 | 2.4600 | 2.4600 | 194,900 |
Feb 07, 2024 | 2.4100 | 2.5400 | 2.4000 | 2.5300 | 2.5300 | 75,200 |
Feb 06, 2024 | 2.4500 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 228,700 |
Feb 05, 2024 | 2.5800 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 210,200 |
Feb 02, 2024 | 2.6200 | 2.6600 | 2.5500 | 2.5800 | 2.5800 | 161,000 |
Feb 01, 2024 | 2.4400 | 2.6600 | 2.4400 | 2.6400 | 2.6400 | 314,700 |
Jan 31, 2024 | 2.5700 | 2.6000 | 2.4100 | 2.4600 | 2.4600 | 817,300 |
Jan 30, 2024 | 2.5800 | 2.6100 | 2.5100 | 2.5200 | 2.5200 | 796,400 |
Jan 29, 2024 | 2.4500 | 2.6000 | 2.4500 | 2.5400 | 2.5400 | 189,100 |
Jan 26, 2024 | 2.4800 | 2.5700 | 2.4400 | 2.5000 | 2.5000 | 213,700 |
Jan 25, 2024 | 2.3800 | 2.5600 | 2.3700 | 2.4800 | 2.4800 | 520,200 |
Jan 24, 2024 | 2.6300 | 2.7000 | 2.3700 | 2.4000 | 2.4000 | 848,000 |
Jan 23, 2024 | 2.7100 | 2.7100 | 2.5400 | 2.6400 | 2.6400 | 235,300 |
Jan 22, 2024 | 2.8200 | 2.8600 | 2.5500 | 2.5700 | 2.5700 | 433,800 |
Jan 19, 2024 | 2.8500 | 2.8900 | 2.7000 | 2.8500 | 2.8500 | 229,900 |
Jan 18, 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 131,900 |
Jan 17, 2024 | 2.8500 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 165,100 |
Jan 16, 2024 | 2.8200 | 2.8700 | 2.7500 | 2.8100 | 2.8100 | 612,400 |
Jan 12, 2024 | 2.4000 | 2.6800 | 2.3600 | 2.6700 | 2.6700 | 386,400 |
Jan 11, 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 274,100 |
Jan 10, 2024 | 2.3200 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 396,200 |
Jan 09, 2024 | 2.1300 | 2.3700 | 2.1000 | 2.3100 | 2.3100 | 459,100 |
Jan 08, 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 224,800 |
Jan 05, 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 433,400 |
Jan 04, 2024 | 2.1000 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 163,500 |
Jan 03, 2024 | 2.0700 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 296,200 |
Jan 02, 2024 | 2.0200 | 2.1100 | 2.0000 | 2.0800 | 2.0800 | 301,500 |
Dec 29, 2023 | 1.9900 | 2.1700 | 1.9900 | 2.1000 | 2.1000 | 299,900 |
Dec 28, 2023 | 2.0600 | 2.0800 | 1.9700 | 1.9900 | 1.9900 | 378,500 |
Dec 27, 2023 | 2.1300 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 231,300 |
Dec 26, 2023 | 2.0900 | 2.1700 | 2.0100 | 2.1500 | 2.1500 | 187,800 |
Dec 22, 2023 | 2.0600 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 235,700 |
Dec 21, 2023 | 1.9100 | 2.1000 | 1.9100 | 2.0500 | 2.0500 | 266,400 |
Dec 20, 2023 | 1.9500 | 2.0200 | 1.9000 | 1.9200 | 1.9200 | 219,800 |
Dec 19, 2023 | 2.0500 | 2.0600 | 1.8900 | 1.9500 | 1.9500 | 378,100 |
Dec 18, 2023 | 2.0400 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 250,200 |
Dec 15, 2023 | 1.9800 | 2.0600 | 1.9400 | 2.0500 | 2.0500 | 224,400 |
Dec 14, 2023 | 1.9200 | 1.9700 | 1.8300 | 1.9700 | 1.9700 | 360,800 |
Dec 13, 2023 | 1.9000 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 181,700 |
Dec 12, 2023 | 1.8400 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 113,700 |
Dec 11, 2023 | 1.8900 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 73,500 |
Dec 08, 2023 | 1.8100 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 173,200 |
Dec 07, 2023 | 1.8600 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 264,600 |
Dec 06, 2023 | 1.8800 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 150,400 |
Dec 05, 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 88,900 |
Dec 04, 2023 | 1.9300 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 293,300 |
Dec 01, 2023 | 1.7300 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 160,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |