Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.4400 | 1.4600 | 1.3350 | 1.4450 | 1.4450 | 557,091 |
Apr 24, 2024 | 1.5000 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 1,315,100 |
Apr 23, 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 1,135,200 |
Apr 22, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 1,383,800 |
Apr 19, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4900 | 1.4900 | 1,777,400 |
Apr 18, 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 1,311,900 |
Apr 17, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 1,198,100 |
Apr 16, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 1,380,400 |
Apr 15, 2024 | 1.5400 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 2,201,900 |
Apr 12, 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 1,643,000 |
Apr 11, 2024 | 1.5600 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 4,903,100 |
Apr 10, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 6,061,400 |
Apr 09, 2024 | 1.6600 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 1,421,700 |
Apr 08, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 1,422,400 |
Apr 05, 2024 | 1.6600 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 2,196,900 |
Apr 04, 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 5,510,800 |
Apr 03, 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,811,100 |
Apr 02, 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 1,364,100 |
Apr 01, 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 1,202,600 |
Mar 28, 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 1,174,400 |
Mar 27, 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 4,086,600 |
Mar 26, 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 3,256,700 |
Mar 25, 2024 | 1.6000 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 1,309,500 |
Mar 22, 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 3,408,200 |
Mar 21, 2024 | 1.6100 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 4,899,600 |
Mar 20, 2024 | 1.5700 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 1,674,900 |
Mar 19, 2024 | 1.5500 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 4,597,400 |
Mar 18, 2024 | 1.5500 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 4,472,400 |
Mar 15, 2024 | 1.6100 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 4,034,600 |
Mar 14, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 2,430,600 |
Mar 13, 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 1,396,900 |
Mar 12, 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 623,700 |
Mar 11, 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 599,600 |
Mar 08, 2024 | 1.7600 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 1,469,500 |
Mar 07, 2024 | 1.7900 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 1,003,200 |
Mar 06, 2024 | 1.7400 | 1.8200 | 1.6900 | 1.7600 | 1.7600 | 2,247,700 |
Mar 05, 2024 | 1.7500 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,788,300 |
Mar 04, 2024 | 1.8100 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 1,648,100 |
Mar 01, 2024 | 1.7100 | 1.8200 | 1.6700 | 1.7900 | 1.7900 | 2,468,400 |
Feb 29, 2024 | 1.7200 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 2,452,500 |
Feb 28, 2024 | 1.9200 | 1.9200 | 1.6500 | 1.7000 | 1.7000 | 2,942,800 |
Feb 27, 2024 | 1.9800 | 2.0300 | 1.9200 | 1.9400 | 1.9400 | 1,403,200 |
Feb 26, 2024 | 1.9900 | 2.0600 | 1.8900 | 1.9800 | 1.9800 | 3,505,000 |
Feb 23, 2024 | 1.8300 | 1.9300 | 1.7400 | 1.8800 | 1.8800 | 6,022,700 |
Feb 22, 2024 | 1.6000 | 1.9100 | 1.5800 | 1.8200 | 1.8200 | 11,285,400 |
Feb 21, 2024 | 1.6900 | 1.7200 | 1.5800 | 1.6100 | 1.6100 | 4,824,200 |
Feb 20, 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 1,300,100 |
Feb 16, 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 976,300 |
Feb 15, 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 2,073,200 |
Feb 14, 2024 | 1.7700 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 1,055,300 |
Feb 13, 2024 | 1.7400 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 2,053,000 |
Feb 12, 2024 | 1.6900 | 1.8300 | 1.6800 | 1.8100 | 1.8100 | 1,783,000 |
Feb 09, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 1,519,300 |
Feb 08, 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 677,100 |
Feb 07, 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6400 | 1.6400 | 3,038,300 |
Feb 06, 2024 | 1.6400 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 1,687,500 |
Feb 05, 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6500 | 1.6500 | 1,697,900 |
Feb 02, 2024 | 1.7400 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 964,400 |
Feb 01, 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 1,656,200 |
Jan 31, 2024 | 1.7800 | 1.8400 | 1.7200 | 1.7200 | 1.7200 | 1,568,900 |
Jan 30, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 967,700 |
Jan 29, 2024 | 1.9400 | 1.9400 | 1.7700 | 1.8200 | 1.8200 | 2,306,800 |
Jan 26, 2024 | 1.8500 | 1.9200 | 1.8000 | 1.9100 | 1.9100 | 3,895,800 |
Jan 25, 2024 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 1,251,700 |
Jan 24, 2024 | 1.7900 | 1.8600 | 1.7500 | 1.7600 | 1.7600 | 1,486,200 |
Jan 23, 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 1,325,700 |
Jan 22, 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7500 | 1.7500 | 1,667,500 |
Jan 19, 2024 | 1.5300 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 7,212,600 |
Jan 18, 2024 | 1.5100 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 1,238,300 |
Jan 17, 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 1,214,700 |
Jan 16, 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 1,470,700 |
Jan 12, 2024 | 1.7200 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 1,518,700 |
Jan 11, 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 1,362,900 |
Jan 10, 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 1,778,700 |
Jan 09, 2024 | 1.6600 | 1.8100 | 1.6100 | 1.7500 | 1.7500 | 4,216,200 |
Jan 08, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 1,032,500 |
Jan 05, 2024 | 1.6600 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 2,683,200 |
Jan 04, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 1,229,100 |
Jan 03, 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6400 | 1.6400 | 3,419,000 |
Jan 02, 2024 | 1.8300 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 2,380,800 |
Dec 29, 2023 | 1.8600 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 1,479,400 |
Dec 28, 2023 | 1.8500 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 1,519,700 |
Dec 27, 2023 | 1.8500 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 1,101,700 |
Dec 26, 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 1,230,500 |
Dec 22, 2023 | 1.8600 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 1,431,800 |
Dec 21, 2023 | 1.8400 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 2,081,800 |
Dec 20, 2023 | 1.8500 | 1.9500 | 1.7700 | 1.8000 | 1.8000 | 5,251,200 |
Dec 19, 2023 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 1,803,900 |
Dec 18, 2023 | 1.6800 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 3,770,600 |
Dec 15, 2023 | 1.7800 | 1.7900 | 1.6500 | 1.6600 | 1.6600 | 8,964,200 |
Dec 14, 2023 | 1.7500 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 4,147,800 |
Dec 13, 2023 | 1.6000 | 1.7100 | 1.5700 | 1.6900 | 1.6900 | 2,450,600 |
Dec 12, 2023 | 1.6800 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 2,552,400 |
Dec 11, 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 3,533,900 |
Dec 08, 2023 | 1.5000 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 5,246,800 |
Dec 07, 2023 | 1.4800 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 2,529,800 |
Dec 06, 2023 | 1.5400 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 1,626,900 |
Dec 05, 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 1,540,500 |
Dec 04, 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 2,135,900 |
Dec 01, 2023 | 1.4400 | 1.6000 | 1.4200 | 1.5800 | 1.5800 | 3,380,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |