Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.8000 | 1.8300 | 1.7950 | 1.8000 | 1.8000 | 204,955 |
Apr 22, 2024 | 1.8100 | 1.8110 | 1.7900 | 1.8000 | 1.8000 | 143,800 |
Apr 19, 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 335,400 |
Apr 18, 2024 | 1.8000 | 1.8300 | 1.7850 | 1.8000 | 1.8000 | 137,500 |
Apr 17, 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8100 | 1.8100 | 389,700 |
Apr 16, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 235,400 |
Apr 15, 2024 | 1.8100 | 1.8320 | 1.7900 | 1.8000 | 1.8000 | 404,000 |
Apr 12, 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 264,200 |
Apr 11, 2024 | 1.8100 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 124,100 |
Apr 10, 2024 | 1.8000 | 1.8300 | 1.7700 | 1.8200 | 1.8200 | 222,800 |
Apr 09, 2024 | 1.8000 | 1.8250 | 1.7850 | 1.8000 | 1.8000 | 131,600 |
Apr 08, 2024 | 1.8700 | 1.8700 | 1.7850 | 1.8100 | 1.8100 | 215,200 |
Apr 05, 2024 | 1.7900 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 225,900 |
Apr 04, 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 298,100 |
Apr 03, 2024 | 1.8200 | 1.8390 | 1.7700 | 1.8300 | 1.8300 | 185,200 |
Apr 02, 2024 | 1.8200 | 1.8500 | 1.7550 | 1.8200 | 1.8200 | 242,800 |
Apr 01, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 160,100 |
Mar 28, 2024 | 1.8500 | 1.9000 | 1.8420 | 1.8600 | 1.8600 | 193,700 |
Mar 27, 2024 | 1.8500 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 487,000 |
Mar 26, 2024 | 1.8600 | 1.9700 | 1.8400 | 1.8400 | 1.8400 | 514,000 |
Mar 25, 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 213,000 |
Mar 22, 2024 | 1.8100 | 1.9000 | 1.7800 | 1.8700 | 1.8700 | 393,100 |
Mar 21, 2024 | 1.9100 | 1.9100 | 1.7950 | 1.8100 | 1.8100 | 332,900 |
Mar 20, 2024 | 1.8000 | 1.9000 | 1.7710 | 1.9000 | 1.9000 | 310,800 |
Mar 19, 2024 | 1.8000 | 1.8600 | 1.7510 | 1.8200 | 1.8200 | 214,500 |
Mar 18, 2024 | 1.7400 | 1.8510 | 1.7300 | 1.8100 | 1.8100 | 341,900 |
Mar 15, 2024 | 1.7000 | 1.8600 | 1.7000 | 1.8600 | 1.8600 | 380,400 |
Mar 14, 2024 | 1.8100 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 606,200 |
Mar 13, 2024 | 1.8900 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 300,700 |
Mar 12, 2024 | 1.8300 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 252,500 |
Mar 11, 2024 | 1.8800 | 1.9390 | 1.8100 | 1.8100 | 1.8100 | 323,900 |
Mar 08, 2024 | 1.7400 | 1.8500 | 1.7300 | 1.8500 | 1.8500 | 493,000 |
Mar 07, 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 304,900 |
Mar 06, 2024 | 1.7300 | 1.7500 | 1.6590 | 1.7300 | 1.7300 | 181,000 |
Mar 05, 2024 | 1.7000 | 1.7500 | 1.6300 | 1.6900 | 1.6900 | 210,300 |
Mar 04, 2024 | 1.8200 | 1.8230 | 1.6790 | 1.7100 | 1.7100 | 398,800 |
Mar 01, 2024 | 1.8100 | 1.8800 | 1.7700 | 1.7900 | 1.7900 | 234,800 |
Feb 29, 2024 | 1.8900 | 1.9100 | 1.7600 | 1.7800 | 1.7800 | 205,600 |
Feb 28, 2024 | 1.8200 | 1.9250 | 1.8020 | 1.8500 | 1.8500 | 413,900 |
Feb 27, 2024 | 1.7600 | 1.8960 | 1.7500 | 1.8500 | 1.8500 | 526,600 |
Feb 26, 2024 | 1.6600 | 1.7500 | 1.6150 | 1.7400 | 1.7400 | 575,200 |
Feb 23, 2024 | 1.5800 | 1.6600 | 1.5100 | 1.6400 | 1.6400 | 360,300 |
Feb 22, 2024 | 1.6000 | 1.6450 | 1.5500 | 1.5700 | 1.5700 | 307,300 |
Feb 21, 2024 | 1.6500 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 323,700 |
Feb 20, 2024 | 1.7300 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 317,600 |
Feb 16, 2024 | 1.7400 | 1.7900 | 1.6900 | 1.7100 | 1.7100 | 297,800 |
Feb 15, 2024 | 1.7600 | 1.8150 | 1.7200 | 1.7700 | 1.7700 | 432,400 |
Feb 14, 2024 | 1.6900 | 1.7600 | 1.6450 | 1.6900 | 1.6900 | 451,000 |
Feb 13, 2024 | 1.7800 | 1.7800 | 1.6400 | 1.6500 | 1.6500 | 640,400 |
Feb 12, 2024 | 1.7400 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 467,400 |
Feb 09, 2024 | 1.7800 | 1.8500 | 1.7000 | 1.7300 | 1.7300 | 604,900 |
Feb 08, 2024 | 1.8500 | 1.9600 | 1.7600 | 1.7900 | 1.7900 | 1,770,400 |
Feb 07, 2024 | 2.0600 | 2.0800 | 1.8400 | 2.0000 | 2.0000 | 922,900 |
Feb 06, 2024 | 1.7400 | 2.0400 | 1.6900 | 2.0100 | 2.0100 | 849,900 |
Feb 05, 2024 | 1.8000 | 1.8100 | 1.6700 | 1.7200 | 1.7200 | 407,700 |
Feb 02, 2024 | 1.7800 | 1.8200 | 1.6500 | 1.8000 | 1.8000 | 405,200 |
Feb 01, 2024 | 1.8100 | 1.8600 | 1.7310 | 1.8200 | 1.8200 | 383,900 |
Jan 31, 2024 | 1.8500 | 1.8800 | 1.7600 | 1.7700 | 1.7700 | 201,500 |
Jan 30, 2024 | 1.9900 | 1.9900 | 1.7950 | 1.8300 | 1.8300 | 373,700 |
Jan 29, 2024 | 1.8200 | 1.9900 | 1.7500 | 1.9800 | 1.9800 | 532,900 |
Jan 26, 2024 | 1.8300 | 1.8350 | 1.7510 | 1.8000 | 1.8000 | 319,000 |
Jan 25, 2024 | 1.9600 | 1.9600 | 1.7600 | 1.8100 | 1.8100 | 530,900 |
Jan 24, 2024 | 1.8100 | 1.9500 | 1.7300 | 1.9000 | 1.9000 | 642,100 |
Jan 23, 2024 | 1.7100 | 1.8200 | 1.6820 | 1.7450 | 1.7450 | 515,900 |
Jan 22, 2024 | 1.5500 | 1.6950 | 1.5010 | 1.6700 | 1.6700 | 606,800 |
Jan 19, 2024 | 1.6300 | 1.6300 | 1.4800 | 1.5400 | 1.5400 | 570,900 |
Jan 18, 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6150 | 1.6150 | 423,100 |
Jan 17, 2024 | 1.8400 | 1.8400 | 1.6400 | 1.6850 | 1.6850 | 566,300 |
Jan 16, 2024 | 2.0100 | 2.0300 | 1.7800 | 1.8600 | 1.8600 | 416,700 |
Jan 12, 2024 | 2.1000 | 2.1450 | 2.0300 | 2.0500 | 2.0500 | 203,700 |
Jan 11, 2024 | 2.1900 | 2.2100 | 2.0100 | 2.0700 | 2.0700 | 807,100 |
Jan 10, 2024 | 2.2400 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 376,000 |
Jan 09, 2024 | 2.3600 | 2.3600 | 2.2000 | 2.2400 | 2.2400 | 629,600 |
Jan 08, 2024 | 2.0900 | 2.3800 | 2.0110 | 2.3700 | 2.3700 | 1,431,700 |
Jan 05, 2024 | 2.0900 | 2.1750 | 2.0700 | 2.1300 | 2.1300 | 396,700 |
Jan 04, 2024 | 2.1600 | 2.3300 | 2.0300 | 2.1200 | 2.1200 | 928,400 |
Jan 03, 2024 | 2.4000 | 2.5360 | 1.9900 | 2.3100 | 2.3100 | 1,635,500 |
Jan 02, 2024 | 1.8600 | 2.3600 | 1.8200 | 2.2500 | 2.2500 | 2,854,100 |
Dec 29, 2023 | 1.8600 | 1.9100 | 1.7200 | 1.9000 | 1.9000 | 884,900 |
Dec 28, 2023 | 1.6100 | 1.8900 | 1.6000 | 1.8300 | 1.8300 | 1,042,800 |
Dec 27, 2023 | 1.5900 | 1.6550 | 1.5600 | 1.6100 | 1.6100 | 454,400 |
Dec 26, 2023 | 1.5500 | 1.6150 | 1.5200 | 1.5900 | 1.5900 | 371,700 |
Dec 22, 2023 | 1.5300 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 460,900 |
Dec 21, 2023 | 1.5500 | 1.6050 | 1.5200 | 1.5600 | 1.5600 | 466,000 |
Dec 20, 2023 | 1.5200 | 1.6500 | 1.4600 | 1.5100 | 1.5100 | 774,200 |
Dec 19, 2023 | 1.4300 | 1.5750 | 1.4200 | 1.5600 | 1.5600 | 497,500 |
Dec 18, 2023 | 1.4300 | 1.5500 | 1.3610 | 1.4250 | 1.4250 | 683,900 |
Dec 15, 2023 | 1.5100 | 1.5700 | 1.3900 | 1.3900 | 1.3900 | 1,133,600 |
Dec 14, 2023 | 1.5800 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 523,200 |
Dec 13, 2023 | 1.4500 | 1.5400 | 1.3900 | 1.5100 | 1.5100 | 493,700 |
Dec 12, 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 166,500 |
Dec 11, 2023 | 1.5000 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 156,800 |
Dec 08, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 237,300 |
Dec 07, 2023 | 1.5400 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 271,700 |
Dec 06, 2023 | 1.5200 | 1.5900 | 1.4510 | 1.5100 | 1.5100 | 303,300 |
Dec 05, 2023 | 1.5000 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 337,300 |
Dec 04, 2023 | 1.5800 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 478,300 |
Dec 01, 2023 | 1.5700 | 1.6500 | 1.5400 | 1.6300 | 1.6300 | 442,800 |
Nov 30, 2023 | 1.5600 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 376,400 |
Nov 29, 2023 | 1.5400 | 1.6250 | 1.5300 | 1.5400 | 1.5400 | 408,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |