Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.6850 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 23,591 |
Apr 18, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 21,900 |
Apr 17, 2024 | 1.7000 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 57,500 |
Apr 16, 2024 | 1.6200 | 1.7400 | 1.6000 | 1.7200 | 1.7200 | 41,700 |
Apr 15, 2024 | 1.6800 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 14,700 |
Apr 12, 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 24,900 |
Apr 11, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 7,300 |
Apr 10, 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 20,200 |
Apr 09, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 18,900 |
Apr 08, 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 42,700 |
Apr 05, 2024 | 1.7500 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 14,800 |
Apr 04, 2024 | 1.8100 | 1.8500 | 1.7300 | 1.7700 | 1.7700 | 40,900 |
Apr 03, 2024 | 1.7900 | 1.8800 | 1.7700 | 1.8400 | 1.8400 | 21,600 |
Apr 02, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 56,400 |
Apr 01, 2024 | 1.8900 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 58,100 |
Mar 28, 2024 | 1.7600 | 1.8900 | 1.7600 | 1.8700 | 1.8700 | 24,600 |
Mar 27, 2024 | 1.7900 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 36,600 |
Mar 26, 2024 | 1.8400 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 21,100 |
Mar 25, 2024 | 1.6900 | 1.9000 | 1.6900 | 1.7800 | 1.7800 | 40,300 |
Mar 22, 2024 | 1.8100 | 1.8700 | 1.7000 | 1.7300 | 1.7300 | 19,300 |
Mar 21, 2024 | 1.7500 | 1.8700 | 1.7300 | 1.7800 | 1.7800 | 68,900 |
Mar 20, 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 109,900 |
Mar 19, 2024 | 1.6900 | 2.0000 | 1.6900 | 1.7800 | 1.7800 | 140,700 |
Mar 18, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 135,300 |
Mar 15, 2024 | 1.6200 | 1.6900 | 1.5300 | 1.6600 | 1.6600 | 85,100 |
Mar 14, 2024 | 1.6400 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 129,300 |
Mar 13, 2024 | 1.6800 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 206,300 |
Mar 12, 2024 | 1.8000 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 107,800 |
Mar 11, 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 35,100 |
Mar 08, 2024 | 1.9400 | 1.9400 | 1.7900 | 1.8300 | 1.8300 | 33,500 |
Mar 07, 2024 | 1.9500 | 2.0300 | 1.9300 | 1.9600 | 1.9600 | 6,800 |
Mar 06, 2024 | 1.9600 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 59,500 |
Mar 05, 2024 | 2.0400 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 47,400 |
Mar 04, 2024 | 2.0100 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 36,200 |
Mar 01, 2024 | 1.9400 | 2.1000 | 1.9000 | 1.9700 | 1.9700 | 60,500 |
Feb 29, 2024 | 1.9000 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 25,000 |
Feb 28, 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9200 | 1.9200 | 50,200 |
Feb 27, 2024 | 1.9700 | 2.0500 | 1.9300 | 1.9300 | 1.9300 | 136,700 |
Feb 26, 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 63,100 |
Feb 23, 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 4,000 |
Feb 22, 2024 | 1.8300 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 19,300 |
Feb 21, 2024 | 1.8400 | 1.9100 | 1.7800 | 1.8100 | 1.8100 | 29,800 |
Feb 20, 2024 | 2.0200 | 2.0500 | 1.8400 | 1.8400 | 1.8400 | 51,800 |
Feb 16, 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 31,300 |
Feb 15, 2024 | 1.9300 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 18,500 |
Feb 14, 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9300 | 1.9300 | 47,800 |
Feb 13, 2024 | 1.9700 | 1.9900 | 1.7300 | 1.7700 | 1.7700 | 63,000 |
Feb 12, 2024 | 1.8900 | 2.0600 | 1.8700 | 1.9500 | 1.9500 | 292,000 |
Feb 09, 2024 | 1.6900 | 1.8500 | 1.6800 | 1.7900 | 1.7900 | 31,600 |
Feb 08, 2024 | 1.7100 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 4,300 |
Feb 07, 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 36,300 |
Feb 06, 2024 | 1.7200 | 1.8200 | 1.6900 | 1.7300 | 1.7300 | 35,300 |
Feb 05, 2024 | 1.7400 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 32,900 |
Feb 02, 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 52,600 |
Feb 01, 2024 | 1.5700 | 1.8400 | 1.5500 | 1.7500 | 1.7500 | 331,200 |
Jan 31, 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 18,400 |
Jan 30, 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 18,800 |
Jan 29, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 59,700 |
Jan 26, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 11,100 |
Jan 25, 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 20,500 |
Jan 24, 2024 | 1.5400 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 23,500 |
Jan 23, 2024 | 1.6100 | 1.6700 | 1.5200 | 1.5200 | 1.5200 | 19,400 |
Jan 22, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 26,400 |
Jan 19, 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 7,900 |
Jan 18, 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 28,700 |
Jan 17, 2024 | 1.5600 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 25,400 |
Jan 16, 2024 | 1.5900 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 21,400 |
Jan 12, 2024 | 1.6200 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 20,400 |
Jan 11, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 5,900 |
Jan 10, 2024 | 1.6300 | 1.6400 | 1.5300 | 1.6100 | 1.6100 | 48,100 |
Jan 09, 2024 | 1.6200 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 23,800 |
Jan 08, 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 13,800 |
Jan 05, 2024 | 1.6600 | 1.7100 | 1.5400 | 1.5800 | 1.5800 | 109,100 |
Jan 04, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6400 | 1.6400 | 44,500 |
Jan 03, 2024 | 1.7000 | 1.7300 | 1.6300 | 1.7200 | 1.7200 | 21,000 |
Jan 02, 2024 | 1.6200 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 58,400 |
Dec 29, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 17,600 |
Dec 28, 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 76,000 |
Dec 27, 2023 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 57,700 |
Dec 26, 2023 | 1.7300 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 93,800 |
Dec 22, 2023 | 1.7200 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 64,800 |
Dec 21, 2023 | 1.6600 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 75,700 |
Dec 20, 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 75,500 |
Dec 19, 2023 | 1.5800 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 76,000 |
Dec 18, 2023 | 1.5600 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 49,600 |
Dec 15, 2023 | 1.5700 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 35,500 |
Dec 14, 2023 | 1.5500 | 1.6700 | 1.5500 | 1.5800 | 1.5800 | 111,600 |
Dec 13, 2023 | 1.5100 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 20,900 |
Dec 12, 2023 | 1.5700 | 1.6300 | 1.5200 | 1.5300 | 1.5300 | 18,300 |
Dec 11, 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 19,700 |
Dec 08, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 47,300 |
Dec 07, 2023 | 1.6400 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 7,500 |
Dec 06, 2023 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 31,400 |
Dec 05, 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 11,700 |
Dec 04, 2023 | 1.6200 | 1.7500 | 1.6100 | 1.6300 | 1.6300 | 42,800 |
Dec 01, 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 10,500 |
Nov 30, 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 18,800 |
Nov 29, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 31,200 |
Nov 28, 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 6,100 |
Nov 27, 2023 | 1.6000 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 21,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |