Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.4100 | 1.4100 | 1.3601 | 1.4000 | 1.4000 | 11,128 |
Apr 22, 2024 | 1.3800 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 6,100 |
Apr 19, 2024 | 1.4200 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 6,600 |
Apr 18, 2024 | 1.4000 | 1.4500 | 1.3630 | 1.4290 | 1.4290 | 8,500 |
Apr 17, 2024 | 1.4300 | 1.4500 | 1.3980 | 1.4000 | 1.4000 | 3,800 |
Apr 16, 2024 | 1.4300 | 1.4450 | 1.3000 | 1.4360 | 1.4360 | 69,400 |
Apr 15, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 19,400 |
Apr 12, 2024 | 1.4800 | 1.5380 | 1.4500 | 1.4800 | 1.4800 | 20,700 |
Apr 11, 2024 | 1.5000 | 1.5100 | 1.4360 | 1.4850 | 1.4850 | 22,200 |
Apr 10, 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 10,600 |
Apr 09, 2024 | 1.4600 | 1.5430 | 1.4500 | 1.5000 | 1.5000 | 23,200 |
Apr 08, 2024 | 1.5100 | 1.5250 | 1.4290 | 1.4860 | 1.4860 | 20,700 |
Apr 05, 2024 | 1.4700 | 1.5260 | 1.4200 | 1.5000 | 1.5000 | 22,000 |
Apr 04, 2024 | 1.5800 | 1.6000 | 1.4200 | 1.5200 | 1.5200 | 52,200 |
Apr 03, 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 20,300 |
Apr 02, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 45,200 |
Apr 01, 2024 | 1.6200 | 1.6400 | 1.4300 | 1.5700 | 1.5700 | 82,800 |
Mar 28, 2024 | 1.5700 | 1.6490 | 1.5200 | 1.5900 | 1.5900 | 26,100 |
Mar 27, 2024 | 1.5700 | 1.5780 | 1.4600 | 1.5600 | 1.5600 | 47,600 |
Mar 26, 2024 | 1.4700 | 1.5600 | 1.4400 | 1.5400 | 1.5400 | 48,200 |
Mar 25, 2024 | 1.6400 | 1.6790 | 1.4200 | 1.4200 | 1.4200 | 81,000 |
Mar 22, 2024 | 1.6200 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 40,000 |
Mar 21, 2024 | 1.6400 | 1.8800 | 1.5600 | 1.6700 | 1.6700 | 180,100 |
Mar 20, 2024 | 1.6900 | 1.7400 | 1.5100 | 1.6100 | 1.6100 | 99,600 |
Mar 19, 2024 | 1.7000 | 1.7200 | 1.5100 | 1.5400 | 1.5400 | 121,000 |
Mar 18, 2024 | 1.9100 | 2.0500 | 1.7500 | 1.7700 | 1.7700 | 197,700 |
Mar 15, 2024 | 1.7400 | 1.8080 | 1.6100 | 1.6200 | 1.6200 | 74,400 |
Mar 14, 2024 | 1.8400 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 10,600 |
Mar 13, 2024 | 1.8300 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 45,600 |
Mar 12, 2024 | 1.8500 | 1.9340 | 1.8000 | 1.8100 | 1.8100 | 32,300 |
Mar 11, 2024 | 1.8900 | 1.9400 | 1.8380 | 1.8500 | 1.8500 | 22,800 |
Mar 08, 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 22,000 |
Mar 07, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 5,200 |
Mar 06, 2024 | 1.9300 | 1.9800 | 1.8500 | 1.9740 | 1.9740 | 14,600 |
Mar 05, 2024 | 1.9300 | 2.0100 | 1.8800 | 1.9500 | 1.9500 | 22,300 |
Mar 04, 2024 | 2.0200 | 2.0220 | 1.8500 | 1.9000 | 1.9000 | 48,900 |
Mar 01, 2024 | 2.2200 | 2.2700 | 1.9900 | 2.0200 | 2.0200 | 42,200 |
Feb 29, 2024 | 1.9200 | 2.2900 | 1.9020 | 2.2500 | 2.2500 | 46,100 |
Feb 28, 2024 | 1.9500 | 2.0300 | 1.7610 | 1.8800 | 1.8800 | 51,100 |
Feb 27, 2024 | 2.0700 | 2.0780 | 1.9700 | 1.9700 | 1.9700 | 15,100 |
Feb 26, 2024 | 2.0000 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 17,900 |
Feb 23, 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 5,000 |
Feb 22, 2024 | 2.0100 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 10,300 |
Feb 21, 2024 | 2.0400 | 2.0900 | 1.9910 | 2.0200 | 2.0200 | 21,800 |
Feb 20, 2024 | 2.1600 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 6,500 |
Feb 16, 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 10,700 |
Feb 15, 2024 | 2.1100 | 2.1790 | 2.0700 | 2.1600 | 2.1600 | 14,000 |
Feb 14, 2024 | 2.1200 | 2.1300 | 2.0680 | 2.1300 | 2.1300 | 7,200 |
Feb 13, 2024 | 2.0500 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 9,500 |
Feb 12, 2024 | 2.1000 | 2.1500 | 2.0820 | 2.1000 | 2.1000 | 22,400 |
Feb 09, 2024 | 1.9800 | 2.0940 | 1.9800 | 2.0700 | 2.0700 | 26,400 |
Feb 08, 2024 | 1.9300 | 2.0400 | 1.9300 | 2.0000 | 2.0000 | 8,400 |
Feb 07, 2024 | 1.9300 | 2.0900 | 1.9300 | 1.9600 | 1.9600 | 27,900 |
Feb 06, 2024 | 1.9500 | 2.1350 | 1.9210 | 2.0100 | 2.0100 | 48,100 |
Feb 05, 2024 | 2.1100 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 11,900 |
Feb 02, 2024 | 2.1200 | 2.1600 | 2.0100 | 2.1100 | 2.1100 | 6,900 |
Feb 01, 2024 | 2.1400 | 2.2500 | 2.0000 | 2.1300 | 2.1300 | 12,400 |
Jan 31, 2024 | 2.2600 | 2.3800 | 2.1400 | 2.1500 | 2.1500 | 26,300 |
Jan 30, 2024 | 2.3300 | 2.3890 | 2.2600 | 2.3000 | 2.3000 | 34,300 |
Jan 29, 2024 | 2.0000 | 2.3800 | 1.9930 | 2.2900 | 2.2900 | 299,800 |
Jan 26, 2024 | 1.8000 | 2.0000 | 1.8000 | 1.9500 | 1.9500 | 7,800 |
Jan 25, 2024 | 1.8900 | 2.0000 | 1.8000 | 1.9300 | 1.9300 | 41,700 |
Jan 24, 2024 | 1.9800 | 2.0150 | 1.8500 | 1.9300 | 1.9300 | 37,000 |
Jan 23, 2024 | 2.0200 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 20,300 |
Jan 22, 2024 | 1.9700 | 2.0320 | 1.9300 | 1.9600 | 1.9600 | 27,300 |
Jan 19, 2024 | 2.0400 | 2.0900 | 1.9240 | 1.9800 | 1.9800 | 25,000 |
Jan 18, 2024 | 2.3800 | 2.3800 | 2.0100 | 2.0600 | 2.0600 | 73,200 |
Jan 17, 2024 | 2.0300 | 2.4000 | 2.0100 | 2.2700 | 2.2700 | 122,800 |
Jan 16, 2024 | 2.0100 | 2.0920 | 1.9700 | 2.0350 | 2.0350 | 23,100 |
Jan 12, 2024 | 2.0000 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 19,700 |
Jan 11, 2024 | 1.9600 | 2.0820 | 1.9600 | 2.0300 | 2.0300 | 32,400 |
Jan 10, 2024 | 2.0900 | 2.2000 | 1.9600 | 2.0000 | 2.0000 | 64,800 |
Jan 09, 2024 | 1.9700 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 119,100 |
Jan 08, 2024 | 1.9100 | 1.9400 | 1.8650 | 1.9200 | 1.9200 | 21,700 |
Jan 05, 2024 | 1.9000 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 21,000 |
Jan 04, 2024 | 1.9400 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 4,400 |
Jan 03, 2024 | 1.9000 | 1.9900 | 1.8710 | 1.9200 | 1.9200 | 18,000 |
Jan 02, 2024 | 1.9100 | 1.9800 | 1.8500 | 1.9700 | 1.9700 | 32,000 |
Dec 29, 2023 | 2.0200 | 2.0410 | 1.9200 | 1.9900 | 1.9900 | 26,100 |
Dec 28, 2023 | 2.0000 | 2.1400 | 2.0000 | 2.0300 | 2.0300 | 71,800 |
Dec 27, 2023 | 1.8200 | 2.1800 | 1.7900 | 2.0000 | 2.0000 | 430,300 |
Dec 26, 2023 | 1.7050 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 17,500 |
Dec 22, 2023 | 1.7400 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 35,200 |
Dec 21, 2023 | 1.7900 | 1.8200 | 1.6800 | 1.7300 | 1.7300 | 40,900 |
Dec 20, 2023 | 1.6600 | 1.8100 | 1.6500 | 1.7700 | 1.7700 | 134,700 |
Dec 19, 2023 | 1.5400 | 1.7800 | 1.5400 | 1.6700 | 1.6700 | 400,400 |
Dec 18, 2023 | 1.5500 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 15,000 |
Dec 15, 2023 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 44,000 |
Dec 14, 2023 | 1.6100 | 1.7010 | 1.5160 | 1.5800 | 1.5800 | 43,700 |
Dec 13, 2023 | 1.5500 | 1.6160 | 1.5500 | 1.5700 | 1.5700 | 25,900 |
Dec 12, 2023 | 1.6000 | 1.6600 | 1.5600 | 1.5700 | 1.5700 | 38,800 |
Dec 11, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 29,000 |
Dec 08, 2023 | 1.6100 | 1.7000 | 1.5900 | 1.5900 | 1.5900 | 29,900 |
Dec 07, 2023 | 1.8100 | 1.8100 | 1.6100 | 1.6500 | 1.6500 | 28,300 |
Dec 06, 2023 | 1.8000 | 1.9100 | 1.6500 | 1.6950 | 1.6950 | 59,900 |
Dec 05, 2023 | 1.9000 | 1.9300 | 1.7500 | 1.8400 | 1.8400 | 15,900 |
Dec 04, 2023 | 1.9500 | 1.9500 | 1.5400 | 1.8100 | 1.8100 | 102,100 |
Dec 01, 2023 | 1.9500 | 2.3500 | 1.8400 | 1.9300 | 1.9300 | 242,800 |
Nov 30, 2023 | 1.5200 | 2.1600 | 1.5100 | 1.8400 | 1.8400 | 195,500 |
Nov 29, 2023 | 1.5500 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 23,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |