Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5080 | 1.5080 | 3,208 |
Apr 23, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 700 |
Apr 22, 2024 | 1.5300 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 9,700 |
Apr 19, 2024 | 1.5500 | 1.6000 | 1.4800 | 1.5300 | 1.5300 | 7,600 |
Apr 18, 2024 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 5,100 |
Apr 17, 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 8,400 |
Apr 16, 2024 | 1.4000 | 1.5200 | 1.3500 | 1.4600 | 1.4600 | 19,200 |
Apr 15, 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 22,300 |
Apr 12, 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4500 | 1.4500 | 13,400 |
Apr 11, 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 7,600 |
Apr 10, 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 10,000 |
Apr 09, 2024 | 1.5400 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 9,600 |
Apr 08, 2024 | 1.6500 | 1.6700 | 1.5200 | 1.5600 | 1.5600 | 9,000 |
Apr 05, 2024 | 1.4200 | 1.6300 | 1.4200 | 1.6000 | 1.6000 | 60,300 |
Apr 04, 2024 | 1.4300 | 1.5400 | 1.4200 | 1.4700 | 1.4700 | 21,800 |
Apr 03, 2024 | 1.4800 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 8,300 |
Apr 02, 2024 | 1.5100 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 10,000 |
Apr 01, 2024 | 1.5000 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 37,800 |
Mar 28, 2024 | 1.5300 | 1.7400 | 1.4000 | 1.4000 | 1.4000 | 83,000 |
Mar 27, 2024 | 1.4800 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 11,800 |
Mar 26, 2024 | 1.5000 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 7,200 |
Mar 25, 2024 | 1.5100 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 8,300 |
Mar 22, 2024 | 1.5100 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 4,700 |
Mar 21, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 13,400 |
Mar 20, 2024 | 1.4900 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 12,700 |
Mar 19, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 17,000 |
Mar 18, 2024 | 1.5500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 17,300 |
Mar 15, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 10,400 |
Mar 14, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 11,500 |
Mar 13, 2024 | 1.4400 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 17,500 |
Mar 12, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 8,000 |
Mar 11, 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 9,800 |
Mar 08, 2024 | 1.4100 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 18,800 |
Mar 07, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 5,900 |
Mar 06, 2024 | 1.5800 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 9,500 |
Mar 05, 2024 | 1.5100 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 7,800 |
Mar 04, 2024 | 1.4500 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 27,400 |
Mar 01, 2024 | 1.4400 | 1.5500 | 1.4300 | 1.4800 | 1.4800 | 30,800 |
Feb 29, 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 6,200 |
Feb 28, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 6,200 |
Feb 27, 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 10,300 |
Feb 26, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 15,500 |
Feb 23, 2024 | 1.3800 | 1.5100 | 1.3800 | 1.4400 | 1.4400 | 8,200 |
Feb 22, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 4,800 |
Feb 21, 2024 | 1.4000 | 1.5200 | 1.3900 | 1.5100 | 1.5100 | 14,000 |
Feb 20, 2024 | 1.4700 | 1.5000 | 1.3300 | 1.4500 | 1.4500 | 26,200 |
Feb 16, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 16,500 |
Feb 15, 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 3,000 |
Feb 14, 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 7,900 |
Feb 13, 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5700 | 1.5700 | 4,900 |
Feb 12, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 20,700 |
Feb 09, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 9,100 |
Feb 08, 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 7,600 |
Feb 07, 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 5,100 |
Feb 06, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 7,100 |
Feb 05, 2024 | 1.5500 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 5,800 |
Feb 02, 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 18,800 |
Feb 01, 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 4,100 |
Jan 31, 2024 | 1.6000 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 13,000 |
Jan 30, 2024 | 1.6000 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 10,100 |
Jan 29, 2024 | 1.6200 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 8,500 |
Jan 26, 2024 | 1.5400 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 14,500 |
Jan 25, 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 8,500 |
Jan 24, 2024 | 1.5600 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 21,600 |
Jan 23, 2024 | 1.6000 | 1.6100 | 1.4600 | 1.4700 | 1.4700 | 23,700 |
Jan 22, 2024 | 1.5900 | 1.7000 | 1.5100 | 1.5300 | 1.5300 | 11,300 |
Jan 19, 2024 | 1.5300 | 1.6400 | 1.5300 | 1.6200 | 1.6200 | 17,700 |
Jan 18, 2024 | 1.6100 | 1.7200 | 1.5300 | 1.5700 | 1.5700 | 10,000 |
Jan 17, 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 5,500 |
Jan 16, 2024 | 1.6700 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 7,700 |
Jan 12, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 6,000 |
Jan 11, 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 7,500 |
Jan 10, 2024 | 1.8100 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 7,500 |
Jan 09, 2024 | 1.8300 | 1.8900 | 1.7500 | 1.7900 | 1.7900 | 21,400 |
Jan 08, 2024 | 1.8300 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 5,500 |
Jan 05, 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 8,100 |
Jan 04, 2024 | 1.8000 | 1.8500 | 1.7100 | 1.7900 | 1.7900 | 27,500 |
Jan 03, 2024 | 1.7900 | 1.8100 | 1.6700 | 1.7900 | 1.7900 | 6,900 |
Jan 02, 2024 | 1.7400 | 1.8100 | 1.6900 | 1.7600 | 1.7600 | 13,900 |
Dec 29, 2023 | 1.7500 | 1.8400 | 1.6500 | 1.7200 | 1.7200 | 21,700 |
Dec 28, 2023 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 18,400 |
Dec 27, 2023 | 1.7700 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 11,700 |
Dec 26, 2023 | 1.7900 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 18,000 |
Dec 22, 2023 | 1.7300 | 1.8800 | 1.6500 | 1.8300 | 1.8300 | 54,000 |
Dec 21, 2023 | 1.9200 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 15,800 |
Dec 20, 2023 | 1.8500 | 1.8900 | 1.7800 | 1.8500 | 1.8500 | 11,500 |
Dec 19, 2023 | 1.8100 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 21,300 |
Dec 18, 2023 | 1.8600 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 12,400 |
Dec 15, 2023 | 1.7600 | 1.9600 | 1.7600 | 1.8900 | 1.8900 | 16,800 |
Dec 14, 2023 | 1.8000 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 5,900 |
Dec 13, 2023 | 1.7500 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 15,000 |
Dec 12, 2023 | 1.7400 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 11,300 |
Dec 11, 2023 | 1.7900 | 1.7900 | 1.6200 | 1.7300 | 1.7300 | 21,300 |
Dec 08, 2023 | 1.8000 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 8,100 |
Dec 07, 2023 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 11,000 |
Dec 06, 2023 | 1.6800 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 10,600 |
Dec 05, 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6900 | 1.6900 | 21,900 |
Dec 04, 2023 | 1.7900 | 1.7900 | 1.6600 | 1.7300 | 1.7300 | 38,700 |
Dec 01, 2023 | 1.8700 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 14,700 |
Nov 30, 2023 | 1.9900 | 1.9900 | 1.8400 | 1.9000 | 1.9000 | 37,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |