Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.7200 | 1.7899 | 1.6800 | 1.7100 | 1.7100 | 22,718 |
Apr 25, 2024 | 1.7200 | 1.7510 | 1.7010 | 1.7200 | 1.7200 | 28,700 |
Apr 24, 2024 | 1.7300 | 1.8200 | 1.7300 | 1.7700 | 1.7700 | 29,300 |
Apr 23, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 13,100 |
Apr 22, 2024 | 1.7200 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 46,100 |
Apr 19, 2024 | 1.7200 | 1.7800 | 1.6700 | 1.7100 | 1.7100 | 85,700 |
Apr 18, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 22,400 |
Apr 17, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 38,200 |
Apr 16, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 28,800 |
Apr 15, 2024 | 1.8500 | 1.8500 | 1.6900 | 1.6900 | 1.6900 | 57,600 |
Apr 12, 2024 | 1.8200 | 1.9300 | 1.8000 | 1.8200 | 1.8200 | 52,600 |
Apr 11, 2024 | 1.9000 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 141,000 |
Apr 10, 2024 | 1.8100 | 1.9320 | 1.7900 | 1.9180 | 1.9180 | 29,200 |
Apr 09, 2024 | 1.7800 | 1.9800 | 1.7800 | 1.8700 | 1.8700 | 76,100 |
Apr 08, 2024 | 1.6600 | 1.9200 | 1.6600 | 1.8000 | 1.8000 | 258,600 |
Apr 05, 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 20,000 |
Apr 04, 2024 | 1.6700 | 1.7030 | 1.6500 | 1.6600 | 1.6600 | 31,900 |
Apr 03, 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 48,700 |
Apr 02, 2024 | 1.7450 | 1.7450 | 1.7000 | 1.7100 | 1.7100 | 9,600 |
Apr 01, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 14,600 |
Mar 28, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 26,500 |
Mar 27, 2024 | 1.7300 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 7,000 |
Mar 26, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 4,400 |
Mar 25, 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7420 | 1.7420 | 16,300 |
Mar 22, 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 21,700 |
Mar 21, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 61,300 |
Mar 20, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 19,500 |
Mar 19, 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 23,400 |
Mar 18, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 25,500 |
Mar 15, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 22,500 |
Mar 14, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 18,000 |
Mar 13, 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 16,400 |
Mar 12, 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 39,200 |
Mar 11, 2024 | 1.7000 | 1.7260 | 1.7000 | 1.7200 | 1.7200 | 12,400 |
Mar 08, 2024 | 1.7600 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 59,000 |
Mar 07, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 48,000 |
Mar 06, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 72,100 |
Mar 05, 2024 | 1.6800 | 1.6910 | 1.6800 | 1.6800 | 1.6800 | 20,300 |
Mar 04, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 28,700 |
Mar 01, 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 25,800 |
Feb 29, 2024 | 1.7300 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 37,900 |
Feb 28, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 13,400 |
Feb 27, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 39,700 |
Feb 26, 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 26,700 |
Feb 23, 2024 | 1.7500 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 36,500 |
Feb 22, 2024 | 1.7700 | 1.8300 | 1.6600 | 1.7500 | 1.7500 | 173,400 |
Feb 21, 2024 | 1.8400 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 55,400 |
Feb 20, 2024 | 1.8300 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 64,800 |
Feb 16, 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7900 | 1.7900 | 114,500 |
Feb 15, 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 48,400 |
Feb 14, 2024 | 1.9900 | 2.0000 | 1.7000 | 1.7400 | 1.7400 | 421,500 |
Feb 13, 2024 | 1.7000 | 1.7960 | 1.6800 | 1.7000 | 1.7000 | 36,100 |
Feb 12, 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 79,500 |
Feb 09, 2024 | 1.7700 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 36,600 |
Feb 08, 2024 | 1.6700 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 51,500 |
Feb 07, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 20,800 |
Feb 06, 2024 | 1.7100 | 1.7800 | 1.6650 | 1.6900 | 1.6900 | 40,900 |
Feb 05, 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 52,700 |
Feb 02, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6890 | 1.6890 | 9,300 |
Feb 01, 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 18,900 |
Jan 31, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 22,300 |
Jan 30, 2024 | 1.6800 | 1.7490 | 1.6800 | 1.6800 | 1.6800 | 20,500 |
Jan 29, 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 38,000 |
Jan 26, 2024 | 1.7000 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 61,200 |
Jan 25, 2024 | 1.8000 | 1.8200 | 1.6500 | 1.6500 | 1.6500 | 82,800 |
Jan 24, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 23,200 |
Jan 23, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 13,000 |
Jan 22, 2024 | 1.7200 | 1.7400 | 1.7010 | 1.7100 | 1.7100 | 10,600 |
Jan 19, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 53,000 |
Jan 18, 2024 | 1.7000 | 1.7290 | 1.7000 | 1.7000 | 1.7000 | 7,400 |
Jan 17, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 35,600 |
Jan 16, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 25,000 |
Jan 12, 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7690 | 1.7690 | 25,400 |
Jan 11, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 16,600 |
Jan 10, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 32,200 |
Jan 09, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 18,100 |
Jan 08, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 9,200 |
Jan 05, 2024 | 1.7800 | 1.8080 | 1.7600 | 1.7800 | 1.7800 | 17,400 |
Jan 04, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 64,700 |
Jan 03, 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 25,400 |
Jan 02, 2024 | 1.8000 | 1.8750 | 1.7700 | 1.8300 | 1.8300 | 26,500 |
Dec 29, 2023 | 1.9000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 96,200 |
Dec 28, 2023 | 1.8100 | 1.9360 | 1.7800 | 1.8700 | 1.8700 | 81,800 |
Dec 27, 2023 | 1.8000 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 67,700 |
Dec 26, 2023 | 1.8100 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 44,800 |
Dec 22, 2023 | 1.8000 | 1.8800 | 1.7950 | 1.8400 | 1.8400 | 97,300 |
Dec 21, 2023 | 1.7900 | 1.8030 | 1.7600 | 1.7900 | 1.7900 | 12,200 |
Dec 20, 2023 | 1.8000 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 54,400 |
Dec 19, 2023 | 1.7700 | 1.9400 | 1.7700 | 1.8100 | 1.8100 | 48,600 |
Dec 18, 2023 | 1.7900 | 1.8980 | 1.7700 | 1.7700 | 1.7700 | 62,900 |
Dec 15, 2023 | 1.7500 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 25,600 |
Dec 14, 2023 | 1.7800 | 1.8300 | 1.7450 | 1.7910 | 1.7910 | 72,400 |
Dec 13, 2023 | 1.7600 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 48,100 |
Dec 12, 2023 | 1.8100 | 1.8200 | 1.7760 | 1.7800 | 1.7800 | 13,800 |
Dec 11, 2023 | 1.8200 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 16,300 |
Dec 08, 2023 | 1.8000 | 1.8150 | 1.7500 | 1.8000 | 1.8000 | 13,600 |
Dec 07, 2023 | 1.8200 | 1.8490 | 1.7800 | 1.7900 | 1.7900 | 27,400 |
Dec 06, 2023 | 1.7900 | 1.8490 | 1.7900 | 1.8400 | 1.8400 | 23,600 |
Dec 05, 2023 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 35,700 |
Dec 04, 2023 | 1.8500 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 52,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |