Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.7800 | 1.9500 | 1.7800 | 1.8522 | 1.8522 | 129,400 |
Apr 25, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 138,900 |
Apr 24, 2024 | 1.7500 | 1.8500 | 1.7401 | 1.7401 | 1.7401 | 62,400 |
Apr 23, 2024 | 1.7720 | 1.8487 | 1.7201 | 1.7500 | 1.7500 | 76,900 |
Apr 22, 2024 | 1.7350 | 1.8000 | 1.6711 | 1.7400 | 1.7400 | 136,300 |
Apr 19, 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7295 | 1.7295 | 72,900 |
Apr 18, 2024 | 1.6500 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 49,000 |
Apr 17, 2024 | 1.7100 | 1.7100 | 1.6101 | 1.6300 | 1.6300 | 46,700 |
Apr 16, 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 190,700 |
Apr 15, 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 41,800 |
Apr 12, 2024 | 1.6280 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 52,200 |
Apr 11, 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 114,700 |
Apr 10, 2024 | 1.6850 | 1.7400 | 1.6700 | 1.7040 | 1.7040 | 69,100 |
Apr 09, 2024 | 1.6972 | 1.7100 | 1.6720 | 1.7100 | 1.7100 | 131,600 |
Apr 08, 2024 | 1.6900 | 1.7500 | 1.6701 | 1.7500 | 1.7500 | 34,100 |
Apr 05, 2024 | 1.7000 | 1.7000 | 1.6580 | 1.6600 | 1.6600 | 48,800 |
Apr 04, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 39,800 |
Apr 03, 2024 | 1.6000 | 1.7000 | 1.5807 | 1.6200 | 1.6200 | 180,900 |
Apr 03, 2024 | 0.142 Dividend | |||||
Apr 02, 2024 | 1.8400 | 1.8700 | 1.7600 | 1.8200 | 1.6780 | 69,800 |
Apr 01, 2024 | 2.0500 | 2.2946 | 1.9500 | 2.0200 | 1.8624 | 142,400 |
Mar 28, 2024 | 1.7500 | 2.3550 | 1.7500 | 2.3550 | 2.1713 | 160,800 |
Mar 27, 2024 | 1.6900 | 1.8000 | 1.6900 | 1.7900 | 1.6503 | 78,800 |
Mar 26, 2024 | 1.6800 | 1.8100 | 1.6800 | 1.8000 | 1.6596 | 118,200 |
Mar 25, 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7600 | 1.6227 | 60,700 |
Mar 22, 2024 | 1.6900 | 1.7000 | 1.6703 | 1.6760 | 1.5452 | 47,200 |
Mar 21, 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.5674 | 51,200 |
Mar 20, 2024 | 1.6800 | 1.7200 | 1.6772 | 1.7100 | 1.5766 | 41,100 |
Mar 19, 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.5489 | 97,000 |
Mar 18, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.4844 | 26,700 |
Mar 15, 2024 | 1.5950 | 1.6494 | 1.5900 | 1.5900 | 1.4659 | 43,900 |
Mar 14, 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5800 | 1.4567 | 50,600 |
Mar 13, 2024 | 1.5963 | 1.6592 | 1.5800 | 1.6250 | 1.4982 | 31,700 |
Mar 12, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.5800 | 1.4567 | 48,300 |
Mar 11, 2024 | 1.5750 | 1.6000 | 1.5600 | 1.5700 | 1.4475 | 60,300 |
Mar 08, 2024 | 1.5950 | 1.6100 | 1.5500 | 1.5600 | 1.4383 | 330,300 |
Mar 07, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5996 | 1.4748 | 23,200 |
Mar 06, 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5800 | 1.4567 | 65,900 |
Mar 05, 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5320 | 1.4125 | 89,300 |
Mar 04, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5350 | 1.4152 | 60,600 |
Mar 01, 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.3922 | 141,900 |
Feb 29, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.3737 | 73,700 |
Feb 28, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4850 | 1.3691 | 44,000 |
Feb 27, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.3645 | 88,300 |
Feb 26, 2024 | 1.4700 | 1.4900 | 1.4501 | 1.4900 | 1.3737 | 83,800 |
Feb 23, 2024 | 1.5200 | 1.5400 | 1.4450 | 1.4800 | 1.3645 | 42,200 |
Feb 22, 2024 | 1.4600 | 1.5000 | 1.4400 | 1.5000 | 1.3830 | 46,700 |
Feb 21, 2024 | 1.4600 | 1.4700 | 1.4480 | 1.4480 | 1.3350 | 85,900 |
Feb 20, 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.3461 | 112,100 |
Feb 16, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3950 | 1.2862 | 139,700 |
Feb 15, 2024 | 1.3940 | 1.4100 | 1.3800 | 1.4050 | 1.2954 | 231,300 |
Feb 14, 2024 | 1.4050 | 1.4200 | 1.3900 | 1.4200 | 1.3092 | 121,800 |
Feb 13, 2024 | 1.4000 | 1.4400 | 1.3890 | 1.4100 | 1.3000 | 51,900 |
Feb 12, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3750 | 1.2677 | 147,200 |
Feb 09, 2024 | 1.3606 | 1.4000 | 1.3600 | 1.4000 | 1.2908 | 68,800 |
Feb 08, 2024 | 1.3900 | 1.4100 | 1.3504 | 1.3900 | 1.2815 | 59,600 |
Feb 07, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.2723 | 93,600 |
Feb 06, 2024 | 1.3850 | 1.4000 | 1.3604 | 1.3828 | 1.2749 | 93,900 |
Feb 05, 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3700 | 1.2631 | 89,600 |
Feb 02, 2024 | 1.3900 | 1.3900 | 1.3540 | 1.3600 | 1.2539 | 38,000 |
Feb 01, 2024 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.2908 | 40,100 |
Jan 31, 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.2631 | 33,700 |
Jan 30, 2024 | 1.3985 | 1.4200 | 1.3950 | 1.4050 | 1.2954 | 41,600 |
Jan 29, 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.2631 | 65,900 |
Jan 26, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3650 | 1.2585 | 60,200 |
Jan 25, 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3405 | 1.2359 | 30,000 |
Jan 24, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4000 | 1.2908 | 62,100 |
Jan 23, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3750 | 1.2677 | 73,000 |
Jan 22, 2024 | 1.4100 | 1.4200 | 1.3705 | 1.3800 | 1.2723 | 133,400 |
Jan 19, 2024 | 1.3600 | 1.3800 | 1.3404 | 1.3650 | 1.2585 | 53,800 |
Jan 18, 2024 | 1.3650 | 1.3800 | 1.3400 | 1.3796 | 1.2720 | 75,200 |
Jan 17, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3700 | 1.2631 | 99,000 |
Jan 16, 2024 | 1.3750 | 1.4000 | 1.3600 | 1.4000 | 1.2908 | 60,200 |
Jan 12, 2024 | 1.4050 | 1.4200 | 1.3800 | 1.4000 | 1.2908 | 110,600 |
Jan 11, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.3700 | 1.2631 | 40,800 |
Jan 10, 2024 | 1.3850 | 1.4000 | 1.3600 | 1.3850 | 1.2769 | 39,700 |
Jan 09, 2024 | 1.4100 | 1.4500 | 1.3804 | 1.4150 | 1.3046 | 39,400 |
Jan 08, 2024 | 1.4300 | 1.4800 | 1.4205 | 1.4500 | 1.3369 | 49,500 |
Jan 05, 2024 | 1.4266 | 1.4596 | 1.4204 | 1.4400 | 1.3276 | 53,500 |
Jan 04, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4000 | 1.2908 | 77,900 |
Jan 03, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3850 | 1.2769 | 148,000 |
Jan 02, 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.2631 | 44,700 |
Dec 29, 2023 | 1.3540 | 1.3797 | 1.3420 | 1.3650 | 1.2585 | 28,400 |
Dec 28, 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.2539 | 122,000 |
Dec 27, 2023 | 1.3500 | 1.4100 | 1.3500 | 1.3798 | 1.2721 | 55,600 |
Dec 26, 2023 | 1.3150 | 1.3600 | 1.3000 | 1.3540 | 1.2484 | 79,400 |
Dec 22, 2023 | 1.3400 | 1.3794 | 1.3200 | 1.3600 | 1.2539 | 62,000 |
Dec 21, 2023 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.2539 | 187,500 |
Dec 20, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.1986 | 66,700 |
Dec 19, 2023 | 1.3460 | 1.3794 | 1.3200 | 1.3400 | 1.2355 | 74,800 |
Dec 18, 2023 | 1.3100 | 1.3800 | 1.3100 | 1.3520 | 1.2465 | 199,500 |
Dec 15, 2023 | 1.3150 | 1.3600 | 1.3000 | 1.3001 | 1.1987 | 77,200 |
Dec 14, 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.2355 | 175,000 |
Dec 13, 2023 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.2815 | 111,300 |
Dec 12, 2023 | 1.3750 | 1.3750 | 1.3404 | 1.3650 | 1.2585 | 42,500 |
Dec 11, 2023 | 1.3700 | 1.4193 | 1.3500 | 1.3780 | 1.2705 | 53,800 |
Dec 08, 2023 | 1.3840 | 1.4097 | 1.3801 | 1.3920 | 1.2834 | 35,900 |
Dec 07, 2023 | 1.3700 | 1.4300 | 1.3500 | 1.4100 | 1.3000 | 300,800 |
Dec 06, 2023 | 1.4400 | 1.5000 | 1.4400 | 1.4600 | 1.3461 | 32,200 |
Dec 05, 2023 | 1.4800 | 1.5095 | 1.4600 | 1.4600 | 1.3461 | 44,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |