Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 381,100 |
Apr 18, 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 364,600 |
Apr 17, 2024 | 1.9300 | 1.9750 | 1.8600 | 1.9300 | 1.9300 | 558,100 |
Apr 16, 2024 | 1.9500 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 452,200 |
Apr 15, 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 574,500 |
Apr 12, 2024 | 2.1000 | 2.1200 | 1.9600 | 2.0200 | 2.0200 | 1,082,400 |
Apr 11, 2024 | 1.9500 | 2.0800 | 1.9300 | 2.0300 | 2.0300 | 1,059,800 |
Apr 10, 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9700 | 1.9700 | 396,100 |
Apr 09, 2024 | 2.0300 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 571,800 |
Apr 08, 2024 | 2.0600 | 2.0900 | 1.9650 | 2.0100 | 2.0100 | 650,800 |
Apr 05, 2024 | 2.0000 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 716,300 |
Apr 04, 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 845,100 |
Apr 03, 2024 | 1.9400 | 2.0900 | 1.9400 | 2.0900 | 2.0900 | 888,400 |
Apr 02, 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 534,900 |
Apr 01, 2024 | 1.9100 | 1.9750 | 1.8750 | 1.8900 | 1.8900 | 592,800 |
Mar 28, 2024 | 1.8100 | 1.9500 | 1.7700 | 1.8800 | 1.8800 | 1,184,300 |
Mar 27, 2024 | 1.9200 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 685,600 |
Mar 26, 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 410,800 |
Mar 25, 2024 | 1.9100 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 495,900 |
Mar 22, 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 216,000 |
Mar 21, 2024 | 1.9600 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 496,800 |
Mar 20, 2024 | 1.8400 | 1.9400 | 1.8300 | 1.9100 | 1.9100 | 967,500 |
Mar 19, 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 592,500 |
Mar 18, 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 494,900 |
Mar 15, 2024 | 1.9600 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 511,300 |
Mar 14, 2024 | 2.0200 | 2.0700 | 1.9480 | 1.9700 | 1.9700 | 482,700 |
Mar 13, 2024 | 2.0100 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 927,700 |
Mar 12, 2024 | 2.0700 | 2.0800 | 1.9700 | 1.9800 | 1.9800 | 924,900 |
Mar 11, 2024 | 1.9200 | 2.0900 | 1.9140 | 2.0900 | 2.0900 | 1,343,300 |
Mar 08, 2024 | 1.8600 | 1.9350 | 1.8400 | 1.8900 | 1.8900 | 631,800 |
Mar 07, 2024 | 1.8800 | 1.8900 | 1.7900 | 1.8500 | 1.8500 | 844,700 |
Mar 06, 2024 | 1.8700 | 1.9250 | 1.8450 | 1.8500 | 1.8500 | 662,000 |
Mar 05, 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 563,900 |
Mar 04, 2024 | 1.7700 | 1.8500 | 1.7400 | 1.8400 | 1.8400 | 862,600 |
Mar 01, 2024 | 1.6700 | 1.7700 | 1.6400 | 1.7500 | 1.7500 | 610,300 |
Feb 29, 2024 | 1.6900 | 1.7300 | 1.6200 | 1.6600 | 1.6600 | 425,200 |
Feb 28, 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 579,900 |
Feb 27, 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 401,000 |
Feb 26, 2024 | 1.7300 | 1.8350 | 1.7000 | 1.7800 | 1.7800 | 672,800 |
Feb 23, 2024 | 1.6400 | 1.7600 | 1.6040 | 1.7200 | 1.7200 | 929,800 |
Feb 22, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 531,100 |
Feb 21, 2024 | 1.8100 | 1.8100 | 1.6500 | 1.6700 | 1.6700 | 1,077,700 |
Feb 20, 2024 | 1.7400 | 1.8250 | 1.7300 | 1.8000 | 1.8000 | 1,209,500 |
Feb 16, 2024 | 1.6200 | 1.7400 | 1.5900 | 1.7200 | 1.7200 | 1,364,300 |
Feb 15, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6400 | 1.6400 | 936,400 |
Feb 14, 2024 | 1.4100 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 938,000 |
Feb 13, 2024 | 1.4900 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 1,174,700 |
Feb 12, 2024 | 1.4900 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 2,908,700 |
Feb 09, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 171,900 |
Feb 08, 2024 | 1.3500 | 1.3510 | 1.3000 | 1.3400 | 1.3400 | 456,000 |
Feb 07, 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 627,600 |
Feb 06, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 314,900 |
Feb 05, 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 539,500 |
Feb 02, 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 240,800 |
Feb 01, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 417,900 |
Jan 31, 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 467,600 |
Jan 30, 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 517,200 |
Jan 29, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 201,200 |
Jan 26, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 98,700 |
Jan 25, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 255,300 |
Jan 24, 2024 | 1.4100 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 323,000 |
Jan 23, 2024 | 1.4100 | 1.4300 | 1.3710 | 1.4000 | 1.4000 | 352,700 |
Jan 22, 2024 | 1.3600 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 534,300 |
Jan 19, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 381,100 |
Jan 18, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 153,300 |
Jan 17, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 413,800 |
Jan 16, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 371,400 |
Jan 12, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 235,500 |
Jan 11, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 257,000 |
Jan 10, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 458,600 |
Jan 09, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 330,500 |
Jan 08, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 383,500 |
Jan 05, 2024 | 1.3900 | 1.4380 | 1.3600 | 1.3700 | 1.3700 | 488,400 |
Jan 04, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 382,000 |
Jan 03, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 307,200 |
Jan 02, 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 384,500 |
Dec 29, 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 522,900 |
Dec 28, 2023 | 1.5200 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 241,000 |
Dec 27, 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 460,600 |
Dec 26, 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 254,200 |
Dec 22, 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 724,900 |
Dec 21, 2023 | 1.5100 | 1.5300 | 1.4910 | 1.5100 | 1.5100 | 500,300 |
Dec 20, 2023 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 734,400 |
Dec 19, 2023 | 1.4100 | 1.5500 | 1.4100 | 1.5300 | 1.5300 | 640,600 |
Dec 18, 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 381,900 |
Dec 15, 2023 | 1.5200 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 1,018,100 |
Dec 14, 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 658,500 |
Dec 13, 2023 | 1.4000 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 437,800 |
Dec 12, 2023 | 1.4900 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 484,500 |
Dec 11, 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 507,300 |
Dec 08, 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 580,800 |
Dec 07, 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 357,200 |
Dec 06, 2023 | 1.5400 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 302,300 |
Dec 05, 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 321,000 |
Dec 04, 2023 | 1.5900 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 538,900 |
Dec 01, 2023 | 1.5600 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 613,300 |
Nov 30, 2023 | 1.5800 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 385,700 |
Nov 29, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 454,000 |
Nov 28, 2023 | 1.5700 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 674,800 |
Nov 27, 2023 | 1.5000 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 751,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |