Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 5,406,800 |
Apr 18, 2024 | 1.7600 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 7,400,000 |
Apr 17, 2024 | 1.7400 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 7,435,700 |
Apr 16, 2024 | 1.7300 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 11,253,600 |
Apr 15, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 8,349,000 |
Apr 12, 2024 | 1.8800 | 1.9400 | 1.7800 | 1.8000 | 1.8000 | 14,381,400 |
Apr 11, 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 8,455,900 |
Apr 10, 2024 | 1.7900 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 9,285,600 |
Apr 09, 2024 | 1.7900 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 12,421,600 |
Apr 08, 2024 | 1.8500 | 1.8700 | 1.7400 | 1.7500 | 1.7500 | 8,302,100 |
Apr 05, 2024 | 1.7300 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 8,528,000 |
Apr 04, 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 9,482,500 |
Apr 03, 2024 | 1.7100 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 15,429,800 |
Apr 02, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 8,254,500 |
Apr 01, 2024 | 1.7600 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 7,930,800 |
Mar 28, 2024 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 8,058,200 |
Mar 27, 2024 | 1.5800 | 1.7000 | 1.5800 | 1.6900 | 1.6900 | 7,941,700 |
Mar 26, 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 3,074,800 |
Mar 25, 2024 | 1.6400 | 1.6700 | 1.5700 | 1.5800 | 1.5800 | 2,586,900 |
Mar 22, 2024 | 1.6100 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 3,862,900 |
Mar 21, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 7,373,200 |
Mar 20, 2024 | 1.5900 | 1.7300 | 1.5800 | 1.7000 | 1.7000 | 9,442,400 |
Mar 19, 2024 | 1.6000 | 1.6500 | 1.5200 | 1.5900 | 1.5900 | 5,639,100 |
Mar 18, 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 5,446,200 |
Mar 15, 2024 | 1.6800 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 25,751,300 |
Mar 14, 2024 | 1.6800 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 8,844,200 |
Mar 13, 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6800 | 1.6800 | 17,554,200 |
Mar 12, 2024 | 1.6200 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 10,891,600 |
Mar 11, 2024 | 1.5300 | 1.6700 | 1.5100 | 1.6700 | 1.6700 | 12,960,800 |
Mar 08, 2024 | 1.5600 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 11,521,200 |
Mar 07, 2024 | 1.4700 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 5,191,800 |
Mar 06, 2024 | 1.4200 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 5,995,900 |
Mar 05, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 9,917,200 |
Mar 04, 2024 | 1.3500 | 1.4200 | 1.3200 | 1.4100 | 1.4100 | 8,416,500 |
Mar 01, 2024 | 1.3100 | 1.3500 | 1.2300 | 1.3400 | 1.3400 | 8,381,400 |
Feb 29, 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 7,939,900 |
Feb 28, 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 7,569,200 |
Feb 27, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 2,367,700 |
Feb 26, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,512,900 |
Feb 23, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,677,700 |
Feb 22, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 4,870,300 |
Feb 21, 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 2,960,400 |
Feb 20, 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 4,793,900 |
Feb 16, 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 4,187,900 |
Feb 15, 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 5,476,800 |
Feb 14, 2024 | 1.2000 | 1.2100 | 1.0900 | 1.1400 | 1.1400 | 8,881,300 |
Feb 13, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 6,278,700 |
Feb 12, 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 3,296,500 |
Feb 09, 2024 | 1.2400 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 4,935,600 |
Feb 08, 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 2,509,400 |
Feb 07, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 2,704,600 |
Feb 06, 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 1,835,200 |
Feb 05, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 3,113,700 |
Feb 02, 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 3,637,700 |
Feb 01, 2024 | 1.2300 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 3,326,500 |
Jan 31, 2024 | 1.1800 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 3,498,100 |
Jan 30, 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 3,683,800 |
Jan 29, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 7,067,200 |
Jan 26, 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 1,596,300 |
Jan 25, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 2,335,300 |
Jan 24, 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 3,263,600 |
Jan 23, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 1,725,200 |
Jan 22, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 1,869,500 |
Jan 19, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 2,564,700 |
Jan 18, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 1,229,000 |
Jan 17, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 4,778,000 |
Jan 16, 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 1,873,400 |
Jan 12, 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 3,221,000 |
Jan 11, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 3,842,700 |
Jan 10, 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 2,889,200 |
Jan 09, 2024 | 1.4000 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 3,351,400 |
Jan 08, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 3,016,300 |
Jan 05, 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 3,947,400 |
Jan 04, 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 2,371,100 |
Jan 03, 2024 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 3,506,500 |
Jan 02, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 3,124,300 |
Dec 29, 2023 | 1.4500 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 3,077,000 |
Dec 28, 2023 | 1.5300 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 3,102,400 |
Dec 27, 2023 | 1.5100 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 3,964,300 |
Dec 26, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 1,842,900 |
Dec 22, 2023 | 1.5400 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 4,265,000 |
Dec 21, 2023 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 2,329,800 |
Dec 20, 2023 | 1.5300 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 3,641,900 |
Dec 19, 2023 | 1.4600 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 4,721,900 |
Dec 18, 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 2,967,300 |
Dec 15, 2023 | 1.5000 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 21,811,300 |
Dec 14, 2023 | 1.4800 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 4,326,500 |
Dec 13, 2023 | 1.3600 | 1.4700 | 1.3500 | 1.4600 | 1.4600 | 4,024,000 |
Dec 12, 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 2,374,800 |
Dec 11, 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 4,862,200 |
Dec 08, 2023 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 7,329,100 |
Dec 07, 2023 | 1.4100 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 6,283,100 |
Dec 06, 2023 | 1.3700 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 3,614,900 |
Dec 05, 2023 | 1.3900 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 2,949,700 |
Dec 04, 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 4,845,700 |
Dec 01, 2023 | 1.4100 | 1.5200 | 1.3800 | 1.5000 | 1.5000 | 5,533,500 |
Nov 30, 2023 | 1.3600 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 3,537,800 |
Nov 29, 2023 | 1.4600 | 1.4700 | 1.3500 | 1.3600 | 1.3600 | 6,726,000 |
Nov 28, 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 4,218,400 |
Nov 27, 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 3,823,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |