Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.3500 | 1.4300 | 1.3250 | 1.3500 | 1.3500 | 667,400 |
Apr 18, 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3300 | 1.3300 | 784,900 |
Apr 17, 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 425,700 |
Apr 16, 2024 | 1.5600 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 402,600 |
Apr 15, 2024 | 1.6000 | 1.6200 | 1.5350 | 1.5500 | 1.5500 | 297,300 |
Apr 12, 2024 | 1.6900 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 429,100 |
Apr 11, 2024 | 1.7600 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 320,500 |
Apr 10, 2024 | 1.7700 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 142,800 |
Apr 09, 2024 | 1.7900 | 1.8150 | 1.7700 | 1.8000 | 1.8000 | 203,900 |
Apr 08, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 112,400 |
Apr 05, 2024 | 1.8200 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 213,100 |
Apr 04, 2024 | 1.8800 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 451,400 |
Apr 03, 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 107,400 |
Apr 02, 2024 | 1.9200 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 133,600 |
Apr 01, 2024 | 1.9400 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 251,400 |
Mar 28, 2024 | 2.0000 | 2.0400 | 1.9200 | 1.9300 | 1.9300 | 491,900 |
Mar 27, 2024 | 1.9100 | 2.0450 | 1.8700 | 1.9800 | 1.9800 | 608,600 |
Mar 26, 2024 | 1.8800 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 383,400 |
Mar 25, 2024 | 1.7800 | 1.9200 | 1.7800 | 1.8300 | 1.8300 | 501,000 |
Mar 22, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 166,300 |
Mar 21, 2024 | 1.7800 | 1.9100 | 1.7700 | 1.8300 | 1.8300 | 461,100 |
Mar 20, 2024 | 1.6600 | 1.7800 | 1.6300 | 1.7600 | 1.7600 | 330,700 |
Mar 19, 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 219,900 |
Mar 18, 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 231,900 |
Mar 15, 2024 | 1.7000 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 311,600 |
Mar 14, 2024 | 1.7100 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 424,000 |
Mar 13, 2024 | 1.8300 | 1.8600 | 1.7250 | 1.7300 | 1.7300 | 515,700 |
Mar 12, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 140,600 |
Mar 11, 2024 | 1.8200 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 221,500 |
Mar 08, 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 352,800 |
Mar 07, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 237,600 |
Mar 06, 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 367,500 |
Mar 05, 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 264,900 |
Mar 04, 2024 | 1.9200 | 1.9300 | 1.8300 | 1.8600 | 1.8600 | 749,700 |
Mar 01, 2024 | 2.0900 | 2.0900 | 1.9300 | 1.9700 | 1.9700 | 760,500 |
Feb 29, 2024 | 2.1000 | 2.2000 | 1.9200 | 1.9900 | 1.9900 | 1,808,800 |
Feb 28, 2024 | 2.3100 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 217,600 |
Feb 27, 2024 | 2.3400 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 198,400 |
Feb 26, 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3300 | 2.3300 | 236,600 |
Feb 23, 2024 | 2.2800 | 2.3700 | 2.2500 | 2.3700 | 2.3700 | 261,000 |
Feb 22, 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 207,500 |
Feb 21, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 354,900 |
Feb 20, 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 307,000 |
Feb 16, 2024 | 2.4100 | 2.4650 | 2.3800 | 2.4300 | 2.4300 | 234,000 |
Feb 15, 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 138,900 |
Feb 14, 2024 | 2.3900 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 133,100 |
Feb 13, 2024 | 2.4100 | 2.4100 | 2.3300 | 2.3500 | 2.3500 | 233,100 |
Feb 12, 2024 | 2.4100 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 296,600 |
Feb 09, 2024 | 2.3400 | 2.4400 | 2.3400 | 2.4100 | 2.4100 | 227,900 |
Feb 08, 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 67,600 |
Feb 07, 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 96,900 |
Feb 06, 2024 | 2.3400 | 2.4050 | 2.3400 | 2.4000 | 2.4000 | 99,200 |
Feb 05, 2024 | 2.3600 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 125,000 |
Feb 02, 2024 | 2.4100 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 72,000 |
Feb 01, 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 117,400 |
Jan 31, 2024 | 2.4200 | 2.4500 | 2.3500 | 2.3700 | 2.3700 | 262,700 |
Jan 30, 2024 | 2.4800 | 2.4850 | 2.4100 | 2.4300 | 2.4300 | 226,900 |
Jan 29, 2024 | 2.4300 | 2.4700 | 2.3600 | 2.4700 | 2.4700 | 157,100 |
Jan 26, 2024 | 2.4000 | 2.4350 | 2.3700 | 2.4100 | 2.4100 | 132,000 |
Jan 25, 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3900 | 2.3900 | 126,400 |
Jan 24, 2024 | 2.4700 | 2.5000 | 2.3700 | 2.3800 | 2.3800 | 161,000 |
Jan 23, 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4700 | 2.4700 | 113,700 |
Jan 22, 2024 | 2.3800 | 2.4800 | 2.3500 | 2.4400 | 2.4400 | 240,500 |
Jan 19, 2024 | 2.3600 | 2.3750 | 2.2700 | 2.3700 | 2.3700 | 363,400 |
Jan 18, 2024 | 2.4000 | 2.4300 | 2.3000 | 2.3400 | 2.3400 | 271,100 |
Jan 17, 2024 | 2.4100 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 199,200 |
Jan 16, 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 196,500 |
Jan 15, 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 176,500 |
Jan 12, 2024 | 2.4700 | 2.5500 | 2.4200 | 2.4200 | 2.4200 | 246,700 |
Jan 11, 2024 | 2.4000 | 2.6700 | 2.4000 | 2.4800 | 2.4800 | 654,200 |
Jan 10, 2024 | 2.4100 | 2.4100 | 2.3300 | 2.3900 | 2.3900 | 168,600 |
Jan 09, 2024 | 2.3900 | 2.4500 | 2.3300 | 2.4100 | 2.4100 | 231,900 |
Jan 08, 2024 | 2.3300 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 167,600 |
Jan 05, 2024 | 2.3400 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 139,400 |
Jan 04, 2024 | 2.3200 | 2.3650 | 2.3000 | 2.3400 | 2.3400 | 192,300 |
Jan 03, 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3200 | 2.3200 | 241,300 |
Jan 02, 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 252,600 |
Dec 29, 2023 | 2.3500 | 2.4300 | 2.3100 | 2.3600 | 2.3600 | 317,400 |
Dec 28, 2023 | 2.3500 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 272,800 |
Dec 27, 2023 | 2.3900 | 2.4100 | 2.3500 | 2.3600 | 2.3600 | 223,600 |
Dec 22, 2023 | 2.3600 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 191,000 |
Dec 21, 2023 | 2.4500 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 352,400 |
Dec 20, 2023 | 2.5500 | 2.5700 | 2.4200 | 2.4400 | 2.4400 | 222,400 |
Dec 19, 2023 | 2.5000 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 186,500 |
Dec 18, 2023 | 2.5800 | 2.5800 | 2.4750 | 2.4800 | 2.4800 | 232,100 |
Dec 15, 2023 | 2.5100 | 2.6000 | 2.4700 | 2.5900 | 2.5900 | 397,700 |
Dec 14, 2023 | 2.3400 | 2.5300 | 2.3400 | 2.5100 | 2.5100 | 660,300 |
Dec 13, 2023 | 2.2300 | 2.3500 | 2.1800 | 2.3400 | 2.3400 | 449,400 |
Dec 12, 2023 | 2.2600 | 2.2600 | 2.1900 | 2.2300 | 2.2300 | 240,600 |
Dec 11, 2023 | 2.3600 | 2.3600 | 2.2600 | 2.2600 | 2.2600 | 234,200 |
Dec 08, 2023 | 2.2900 | 2.3800 | 2.2700 | 2.3600 | 2.3600 | 343,600 |
Dec 07, 2023 | 2.2900 | 2.3300 | 2.2700 | 2.2800 | 2.2800 | 221,900 |
Dec 06, 2023 | 2.3200 | 2.4000 | 2.2700 | 2.2700 | 2.2700 | 257,000 |
Dec 05, 2023 | 2.3500 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 171,800 |
Dec 04, 2023 | 2.3200 | 2.4200 | 2.3100 | 2.3500 | 2.3500 | 383,600 |
Dec 01, 2023 | 2.1700 | 2.2900 | 2.1400 | 2.2900 | 2.2900 | 336,800 |
Nov 30, 2023 | 2.2300 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 225,900 |
Nov 29, 2023 | 2.1900 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 168,400 |
Nov 28, 2023 | 2.2200 | 2.2200 | 2.0500 | 2.1900 | 2.1900 | 425,100 |
Nov 27, 2023 | 2.2600 | 2.3550 | 2.1800 | 2.1900 | 2.1900 | 371,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |