Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 591,645 |
Apr 22, 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 598,300 |
Apr 19, 2024 | 1.6500 | 1.7350 | 1.6500 | 1.7300 | 1.7300 | 714,900 |
Apr 18, 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 383,000 |
Apr 17, 2024 | 1.7300 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 1,102,000 |
Apr 16, 2024 | 1.6600 | 1.7300 | 1.6350 | 1.7200 | 1.7200 | 1,368,200 |
Apr 15, 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 1,151,300 |
Apr 12, 2024 | 1.6900 | 1.7900 | 1.6300 | 1.6300 | 1.6300 | 2,038,600 |
Apr 11, 2024 | 1.6200 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 1,166,100 |
Apr 10, 2024 | 1.6000 | 1.6500 | 1.5750 | 1.6200 | 1.6200 | 1,497,100 |
Apr 09, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 2,844,200 |
Apr 08, 2024 | 1.6500 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 7,184,400 |
Apr 05, 2024 | 1.9300 | 1.9600 | 1.8200 | 1.8500 | 1.8500 | 1,775,900 |
Apr 04, 2024 | 1.9900 | 2.0300 | 1.8950 | 1.9100 | 1.9100 | 618,500 |
Apr 03, 2024 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 1,137,700 |
Apr 02, 2024 | 1.8200 | 1.9450 | 1.8200 | 1.9000 | 1.9000 | 1,218,000 |
Apr 01, 2024 | 1.8400 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 930,800 |
Mar 28, 2024 | 1.7500 | 1.8350 | 1.7100 | 1.7800 | 1.7800 | 1,324,400 |
Mar 27, 2024 | 1.7500 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 1,627,400 |
Mar 26, 2024 | 1.7700 | 1.8600 | 1.7000 | 1.7100 | 1.7100 | 2,009,100 |
Mar 25, 2024 | 1.7600 | 1.8100 | 1.6900 | 1.7200 | 1.7200 | 1,492,800 |
Mar 22, 2024 | 1.8800 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 1,437,400 |
Mar 21, 2024 | 2.0000 | 2.0100 | 1.8900 | 1.8900 | 1.8900 | 511,900 |
Mar 20, 2024 | 1.8400 | 1.9800 | 1.8400 | 1.9500 | 1.9500 | 810,100 |
Mar 19, 2024 | 1.9500 | 1.9600 | 1.8500 | 1.8700 | 1.8700 | 431,100 |
Mar 18, 2024 | 2.0500 | 2.0500 | 1.9500 | 1.9800 | 1.9800 | 374,500 |
Mar 15, 2024 | 2.0300 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 673,600 |
Mar 14, 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0300 | 2.0300 | 447,500 |
Mar 13, 2024 | 2.0600 | 2.2000 | 2.0600 | 2.1700 | 2.1700 | 428,400 |
Mar 12, 2024 | 2.0900 | 2.1050 | 2.0400 | 2.0800 | 2.0800 | 285,800 |
Mar 11, 2024 | 2.1400 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 487,800 |
Mar 08, 2024 | 2.0900 | 2.1500 | 2.0500 | 2.1100 | 2.1100 | 442,300 |
Mar 07, 2024 | 2.0200 | 2.0700 | 1.9850 | 2.0500 | 2.0500 | 425,200 |
Mar 06, 2024 | 1.9600 | 2.0350 | 1.9450 | 2.0000 | 2.0000 | 504,900 |
Mar 05, 2024 | 2.0400 | 2.0800 | 1.9300 | 1.9500 | 1.9500 | 669,400 |
Mar 04, 2024 | 1.8600 | 1.9700 | 1.8300 | 1.9700 | 1.9700 | 1,312,800 |
Mar 01, 2024 | 1.7400 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 1,675,400 |
Feb 29, 2024 | 1.7300 | 1.7300 | 1.6950 | 1.7100 | 1.7100 | 399,300 |
Feb 28, 2024 | 1.7200 | 1.7250 | 1.6800 | 1.6800 | 1.6800 | 228,100 |
Feb 27, 2024 | 1.6900 | 1.7400 | 1.6850 | 1.7400 | 1.7400 | 241,100 |
Feb 26, 2024 | 1.7600 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 508,100 |
Feb 23, 2024 | 1.7100 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 881,900 |
Feb 22, 2024 | 1.7200 | 1.7650 | 1.7000 | 1.7000 | 1.7000 | 303,100 |
Feb 21, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 300,300 |
Feb 20, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 321,300 |
Feb 16, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 271,600 |
Feb 15, 2024 | 1.7900 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 507,800 |
Feb 14, 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 373,300 |
Feb 13, 2024 | 1.7800 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 938,400 |
Feb 12, 2024 | 1.8300 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 1,055,600 |
Feb 09, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 577,500 |
Feb 08, 2024 | 1.9000 | 1.9700 | 1.8200 | 1.8400 | 1.8400 | 1,721,800 |
Feb 07, 2024 | 2.0400 | 2.0400 | 1.9350 | 1.9400 | 1.9400 | 592,000 |
Feb 06, 2024 | 2.0600 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 223,600 |
Feb 05, 2024 | 2.0700 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 168,500 |
Feb 02, 2024 | 2.1700 | 2.1700 | 2.0700 | 2.1200 | 2.1200 | 274,500 |
Feb 01, 2024 | 2.1800 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 244,600 |
Jan 31, 2024 | 2.3200 | 2.3300 | 2.1500 | 2.1700 | 2.1700 | 743,000 |
Jan 30, 2024 | 2.3500 | 2.3500 | 2.2400 | 2.3300 | 2.3300 | 520,200 |
Jan 29, 2024 | 2.1800 | 2.3950 | 2.1200 | 2.3200 | 2.3200 | 1,437,200 |
Jan 26, 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1400 | 2.1400 | 278,200 |
Jan 25, 2024 | 2.0900 | 2.1800 | 2.0700 | 2.1600 | 2.1600 | 467,800 |
Jan 24, 2024 | 2.1000 | 2.1500 | 2.0150 | 2.0600 | 2.0600 | 306,300 |
Jan 23, 2024 | 2.0800 | 2.1400 | 2.0300 | 2.0900 | 2.0900 | 241,100 |
Jan 22, 2024 | 1.9600 | 2.0800 | 1.9400 | 2.0800 | 2.0800 | 275,700 |
Jan 19, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 215,800 |
Jan 18, 2024 | 2.0000 | 2.0100 | 1.9600 | 2.0000 | 2.0000 | 157,900 |
Jan 17, 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 326,700 |
Jan 16, 2024 | 2.0300 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 249,600 |
Jan 15, 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 197,200 |
Jan 12, 2024 | 2.0200 | 2.1300 | 2.0200 | 2.0800 | 2.0800 | 222,100 |
Jan 11, 2024 | 2.0000 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 237,800 |
Jan 10, 2024 | 1.9900 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 172,300 |
Jan 09, 2024 | 2.0700 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 317,600 |
Jan 08, 2024 | 2.0900 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 235,100 |
Jan 05, 2024 | 2.1200 | 2.1900 | 2.0900 | 2.1100 | 2.1100 | 179,200 |
Jan 04, 2024 | 2.1200 | 2.1550 | 2.0950 | 2.1400 | 2.1400 | 151,900 |
Jan 03, 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 233,600 |
Jan 02, 2024 | 2.3400 | 2.4000 | 2.2200 | 2.2600 | 2.2600 | 399,100 |
Dec 29, 2023 | 2.3400 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 200,400 |
Dec 28, 2023 | 2.4400 | 2.4500 | 2.3500 | 2.3600 | 2.3600 | 197,200 |
Dec 27, 2023 | 2.4200 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 230,800 |
Dec 22, 2023 | 2.3800 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 400,400 |
Dec 21, 2023 | 2.3000 | 2.3450 | 2.2400 | 2.3400 | 2.3400 | 341,000 |
Dec 20, 2023 | 2.3400 | 2.3500 | 2.2600 | 2.2700 | 2.2700 | 280,500 |
Dec 19, 2023 | 2.2200 | 2.3500 | 2.2100 | 2.3400 | 2.3400 | 428,300 |
Dec 18, 2023 | 2.2700 | 2.2900 | 2.2100 | 2.2400 | 2.2400 | 298,800 |
Dec 15, 2023 | 2.2900 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 1,051,200 |
Dec 14, 2023 | 2.1500 | 2.3100 | 2.1500 | 2.3000 | 2.3000 | 755,200 |
Dec 13, 2023 | 1.9200 | 2.1200 | 1.9100 | 2.1200 | 2.1200 | 472,700 |
Dec 12, 2023 | 2.0000 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 231,200 |
Dec 11, 2023 | 2.0600 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 411,100 |
Dec 08, 2023 | 2.0800 | 2.1300 | 2.0400 | 2.0900 | 2.0900 | 260,700 |
Dec 07, 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 355,000 |
Dec 06, 2023 | 2.1800 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 394,200 |
Dec 05, 2023 | 2.2200 | 2.2400 | 2.1500 | 2.1900 | 2.1900 | 460,800 |
Dec 04, 2023 | 2.2600 | 2.2600 | 2.1850 | 2.2500 | 2.2500 | 516,500 |
Dec 01, 2023 | 2.2100 | 2.2600 | 2.1500 | 2.2600 | 2.2600 | 280,400 |
Nov 30, 2023 | 2.1600 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 411,000 |
Nov 29, 2023 | 2.2000 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 410,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |