Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 233,300 |
Apr 17, 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 239,900 |
Apr 16, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 352,900 |
Apr 15, 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 376,000 |
Apr 12, 2024 | 1.7200 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 308,300 |
Apr 11, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 343,700 |
Apr 10, 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 392,100 |
Apr 09, 2024 | 1.6100 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 263,100 |
Apr 08, 2024 | 1.5600 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 267,700 |
Apr 05, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 94,000 |
Apr 04, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 238,700 |
Apr 03, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 230,200 |
Apr 02, 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 126,800 |
Apr 01, 2024 | 1.5500 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 179,700 |
Mar 28, 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 274,800 |
Mar 27, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 191,600 |
Mar 26, 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 191,000 |
Mar 25, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 238,000 |
Mar 22, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 252,400 |
Mar 21, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 176,700 |
Mar 20, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 300,000 |
Mar 19, 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 254,200 |
Mar 18, 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 435,400 |
Mar 15, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 676,100 |
Mar 14, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 650,400 |
Mar 13, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 535,700 |
Mar 12, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 75,700 |
Mar 11, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 161,600 |
Mar 08, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 227,600 |
Mar 07, 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 289,600 |
Mar 06, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 104,000 |
Mar 05, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 84,600 |
Mar 05, 2024 | 0.03 Dividend | |||||
Mar 04, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3600 | 306,000 |
Mar 01, 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3700 | 1.3404 | 74,600 |
Feb 29, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3111 | 89,300 |
Feb 28, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.2915 | 31,100 |
Feb 27, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2817 | 106,000 |
Feb 26, 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3200 | 1.2915 | 150,700 |
Feb 23, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2622 | 107,000 |
Feb 22, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.2719 | 80,600 |
Feb 21, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.2817 | 107,800 |
Feb 20, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2524 | 115,100 |
Feb 16, 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3000 | 1.2719 | 140,900 |
Feb 15, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2524 | 113,100 |
Feb 14, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2230 | 60,600 |
Feb 13, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2035 | 146,500 |
Feb 12, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2230 | 81,600 |
Feb 09, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2132 | 71,500 |
Feb 08, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2328 | 32,000 |
Feb 07, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2230 | 220,400 |
Feb 06, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2426 | 64,500 |
Feb 05, 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2400 | 1.2132 | 167,100 |
Feb 02, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2426 | 100,300 |
Feb 01, 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.2719 | 97,800 |
Jan 31, 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2622 | 57,400 |
Jan 30, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.2915 | 39,200 |
Jan 29, 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3300 | 1.3013 | 118,600 |
Jan 26, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.2719 | 95,900 |
Jan 25, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3013 | 61,700 |
Jan 24, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3400 | 1.3111 | 296,000 |
Jan 23, 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3100 | 1.2817 | 107,400 |
Jan 22, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3200 | 1.2915 | 155,400 |
Jan 19, 2024 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.2719 | 123,500 |
Jan 18, 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2622 | 119,700 |
Jan 17, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2622 | 292,900 |
Jan 16, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2915 | 140,600 |
Jan 15, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3306 | 71,500 |
Jan 12, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3502 | 68,200 |
Jan 11, 2024 | 1.3400 | 1.4100 | 1.3200 | 1.4100 | 1.3796 | 193,000 |
Jan 10, 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3600 | 1.3306 | 151,000 |
Jan 09, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3600 | 71,700 |
Jan 08, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3698 | 145,500 |
Jan 05, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.3796 | 68,900 |
Jan 04, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4089 | 114,600 |
Jan 03, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3600 | 98,100 |
Jan 02, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3502 | 56,400 |
Dec 29, 2023 | 1.4000 | 1.4200 | 1.3600 | 1.3900 | 1.3600 | 110,000 |
Dec 28, 2023 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3600 | 110,400 |
Dec 27, 2023 | 1.3800 | 1.4200 | 1.3700 | 1.3900 | 1.3600 | 324,100 |
Dec 22, 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3306 | 92,200 |
Dec 21, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3404 | 131,500 |
Dec 20, 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.2915 | 47,600 |
Dec 19, 2023 | 1.3200 | 1.3600 | 1.2800 | 1.3200 | 1.2915 | 222,700 |
Dec 18, 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3013 | 98,100 |
Dec 15, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3209 | 166,100 |
Dec 14, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3600 | 131,700 |
Dec 13, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3400 | 1.3111 | 299,200 |
Dec 12, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2230 | 135,900 |
Dec 11, 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2622 | 125,100 |
Dec 08, 2023 | 1.3000 | 1.3400 | 1.2900 | 1.3100 | 1.2817 | 133,300 |
Dec 07, 2023 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2622 | 132,500 |
Dec 06, 2023 | 1.2600 | 1.3200 | 1.2600 | 1.2700 | 1.2426 | 171,400 |
Dec 05, 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2800 | 1.2524 | 180,800 |
Dec 04, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3200 | 1.2915 | 114,000 |
Dec 01, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3209 | 128,300 |
Nov 30, 2023 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3502 | 187,200 |
Nov 29, 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.2915 | 47,300 |
Nov 29, 2023 | 0.03 Dividend | |||||
Nov 28, 2023 | 1.3200 | 1.3300 | 1.2800 | 1.3200 | 1.2622 | 104,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |