Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.3800 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 1,160,500 |
Apr 23, 2024 | 2.3300 | 2.4400 | 2.2600 | 2.3600 | 2.3600 | 1,813,900 |
Apr 22, 2024 | 2.4400 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 3,187,500 |
Apr 19, 2024 | 2.5300 | 2.5400 | 2.4500 | 2.4600 | 2.4600 | 2,531,000 |
Apr 18, 2024 | 2.4700 | 2.5800 | 2.4700 | 2.4900 | 2.4900 | 2,827,100 |
Apr 17, 2024 | 2.5200 | 2.5700 | 2.4400 | 2.4500 | 2.4500 | 3,147,800 |
Apr 16, 2024 | 2.4200 | 2.5000 | 2.3500 | 2.4900 | 2.4900 | 3,138,900 |
Apr 15, 2024 | 2.5800 | 2.6100 | 2.4300 | 2.4400 | 2.4400 | 4,878,000 |
Apr 12, 2024 | 2.5500 | 2.5700 | 2.4500 | 2.4900 | 2.4900 | 4,247,400 |
Apr 11, 2024 | 2.5200 | 2.5200 | 2.4200 | 2.5100 | 2.5100 | 3,265,000 |
Apr 10, 2024 | 2.4700 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 3,251,200 |
Apr 09, 2024 | 2.5000 | 2.5800 | 2.4800 | 2.5300 | 2.5300 | 4,598,900 |
Apr 08, 2024 | 2.4100 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 4,047,300 |
Apr 05, 2024 | 2.3100 | 2.4100 | 2.2900 | 2.3800 | 2.3800 | 2,628,500 |
Apr 04, 2024 | 2.4500 | 2.4800 | 2.2900 | 2.3000 | 2.3000 | 5,480,700 |
Apr 03, 2024 | 2.3200 | 2.4400 | 2.3100 | 2.4400 | 2.4400 | 3,825,400 |
Apr 02, 2024 | 2.2900 | 2.3300 | 2.1500 | 2.3300 | 2.3300 | 3,644,100 |
Apr 01, 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 2,182,000 |
Mar 28, 2024 | 2.2000 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 3,639,000 |
Mar 27, 2024 | 2.1000 | 2.2500 | 2.0800 | 2.2100 | 2.2100 | 3,639,900 |
Mar 26, 2024 | 2.1600 | 2.1700 | 2.0700 | 2.0800 | 2.0800 | 2,152,500 |
Mar 25, 2024 | 1.9500 | 2.1500 | 1.9000 | 2.1400 | 2.1400 | 4,488,900 |
Mar 22, 2024 | 1.9800 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 1,775,000 |
Mar 21, 2024 | 2.0600 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 2,180,200 |
Mar 20, 2024 | 1.9000 | 2.0400 | 1.8700 | 2.0400 | 2.0400 | 2,963,700 |
Mar 19, 2024 | 1.9100 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 1,358,600 |
Mar 18, 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 3,388,800 |
Mar 15, 2024 | 1.9000 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 6,482,600 |
Mar 14, 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 3,163,200 |
Mar 13, 2024 | 1.7700 | 1.9300 | 1.7700 | 1.9100 | 1.9100 | 4,820,100 |
Mar 12, 2024 | 1.8200 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 1,696,200 |
Mar 11, 2024 | 1.7200 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 3,086,500 |
Mar 08, 2024 | 1.7000 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 4,007,300 |
Mar 07, 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 2,530,300 |
Mar 06, 2024 | 1.5200 | 1.6300 | 1.5200 | 1.6100 | 1.6100 | 1,826,700 |
Mar 05, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 1,359,800 |
Mar 04, 2024 | 1.5700 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 966,500 |
Mar 01, 2024 | 1.5700 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 855,900 |
Feb 29, 2024 | 1.4900 | 1.5600 | 1.4700 | 1.5500 | 1.5500 | 1,048,400 |
Feb 28, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 576,800 |
Feb 27, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 977,200 |
Feb 26, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 755,400 |
Feb 23, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 689,300 |
Feb 22, 2024 | 1.5400 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 766,300 |
Feb 21, 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 511,500 |
Feb 20, 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 747,300 |
Feb 16, 2024 | 1.5300 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 927,200 |
Feb 15, 2024 | 1.4500 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 1,323,800 |
Feb 14, 2024 | 1.4000 | 1.5300 | 1.4000 | 1.4900 | 1.4900 | 1,507,200 |
Feb 13, 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 1,492,500 |
Feb 12, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 619,500 |
Feb 09, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 868,900 |
Feb 08, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 421,900 |
Feb 07, 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 689,300 |
Feb 06, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 552,500 |
Feb 05, 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 1,219,000 |
Feb 02, 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 1,852,800 |
Feb 01, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 860,700 |
Jan 31, 2024 | 1.5300 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 1,942,400 |
Jan 30, 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 2,180,800 |
Jan 29, 2024 | 1.4300 | 1.5300 | 1.4100 | 1.5200 | 1.5200 | 2,788,000 |
Jan 26, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 1,322,600 |
Jan 25, 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 1,949,900 |
Jan 24, 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4300 | 1.4300 | 2,360,700 |
Jan 23, 2024 | 1.3000 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 1,257,200 |
Jan 22, 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 1,234,500 |
Jan 19, 2024 | 1.3100 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 1,034,900 |
Jan 18, 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,273,900 |
Jan 17, 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 1,742,000 |
Jan 16, 2024 | 1.4300 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 1,342,700 |
Jan 12, 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 558,800 |
Jan 11, 2024 | 1.4400 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 1,020,200 |
Jan 10, 2024 | 1.4000 | 1.5000 | 1.3800 | 1.4500 | 1.4500 | 2,022,700 |
Jan 09, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 524,200 |
Jan 08, 2024 | 1.3700 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 771,700 |
Jan 05, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 526,200 |
Jan 04, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 517,200 |
Jan 03, 2024 | 1.3700 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 909,700 |
Jan 02, 2024 | 1.3900 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 645,600 |
Dec 29, 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 1,756,000 |
Dec 28, 2023 | 1.4800 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 1,216,900 |
Dec 27, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 455,000 |
Dec 26, 2023 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 517,200 |
Dec 22, 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 777,100 |
Dec 21, 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 807,900 |
Dec 20, 2023 | 1.4700 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 1,171,800 |
Dec 19, 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 973,100 |
Dec 18, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 727,000 |
Dec 15, 2023 | 1.3800 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 2,409,200 |
Dec 14, 2023 | 1.2500 | 1.3900 | 1.2500 | 1.3500 | 1.3500 | 1,628,200 |
Dec 13, 2023 | 1.1600 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 1,366,200 |
Dec 12, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 717,500 |
Dec 11, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 288,100 |
Dec 08, 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 854,000 |
Dec 07, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 572,700 |
Dec 06, 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 647,300 |
Dec 05, 2023 | 1.2100 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 1,283,800 |
Dec 04, 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 591,000 |
Dec 01, 2023 | 1.2000 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 1,620,200 |
Nov 30, 2023 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 654,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |