Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 262,400 |
Apr 23, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 114,000 |
Apr 22, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 50,500 |
Apr 19, 2024 | 1.4300 | 1.5400 | 1.4300 | 1.4900 | 1.4900 | 61,000 |
Apr 18, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 342,100 |
Apr 17, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 25,100 |
Apr 16, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 13,900 |
Apr 15, 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 15,600 |
Apr 12, 2024 | 1.3700 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 149,400 |
Apr 11, 2024 | 1.4100 | 1.5000 | 1.3200 | 1.3800 | 1.3800 | 138,000 |
Apr 10, 2024 | 1.4300 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 33,400 |
Apr 09, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 77,500 |
Apr 08, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 48,900 |
Apr 05, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 69,500 |
Apr 04, 2024 | 1.4400 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 143,300 |
Apr 03, 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 84,600 |
Apr 02, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 29,900 |
Apr 01, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 8,900 |
Mar 28, 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 38,700 |
Mar 27, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 21,600 |
Mar 26, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 15,000 |
Mar 25, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 13,100 |
Mar 22, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 4,400 |
Mar 21, 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 72,600 |
Mar 20, 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 32,000 |
Mar 19, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 20,000 |
Mar 18, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 23,800 |
Mar 15, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 4,900 |
Mar 14, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 25,100 |
Mar 13, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 21,000 |
Mar 12, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 17,700 |
Mar 11, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 58,800 |
Mar 08, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 14,600 |
Mar 07, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 41,200 |
Mar 06, 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 46,600 |
Mar 05, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 125,100 |
Mar 04, 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 18,600 |
Mar 01, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 45,600 |
Feb 29, 2024 | 1.3100 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 34,900 |
Feb 28, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 6,300 |
Feb 27, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2550 | 1.2550 | 93,400 |
Feb 26, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 14,800 |
Feb 23, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 30,600 |
Feb 22, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 9,200 |
Feb 21, 2024 | 1.4400 | 1.4400 | 1.2500 | 1.2800 | 1.2800 | 80,900 |
Feb 20, 2024 | 1.3800 | 1.4000 | 1.2800 | 1.3200 | 1.3200 | 50,300 |
Feb 16, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 19,700 |
Feb 15, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 50,800 |
Feb 14, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 12,400 |
Feb 13, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 62,600 |
Feb 12, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 61,600 |
Feb 09, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 61,600 |
Feb 08, 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 4,900 |
Feb 07, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 31,800 |
Feb 06, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 37,900 |
Feb 05, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 49,500 |
Feb 02, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 5,300 |
Feb 01, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 52,200 |
Jan 31, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 119,000 |
Jan 30, 2024 | 1.4200 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 13,200 |
Jan 29, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 29,300 |
Jan 26, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 1,300 |
Jan 25, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 13,700 |
Jan 24, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 33,000 |
Jan 23, 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 93,200 |
Jan 22, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 19,200 |
Jan 19, 2024 | 1.4700 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 28,000 |
Jan 18, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 4,000 |
Jan 17, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 36,800 |
Jan 16, 2024 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | 1.4400 | 107,500 |
Jan 15, 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 29,100 |
Jan 12, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 22,100 |
Jan 11, 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 55,600 |
Jan 10, 2024 | 1.5800 | 1.5850 | 1.5600 | 1.5800 | 1.5800 | 21,500 |
Jan 09, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 7,200 |
Jan 08, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 49,900 |
Jan 05, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 75,100 |
Jan 04, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 43,500 |
Jan 03, 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 92,700 |
Jan 02, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 142,500 |
Dec 29, 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 2,300 |
Dec 28, 2023 | 1.6300 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 67,600 |
Dec 27, 2023 | 1.6600 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 20,100 |
Dec 22, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 43,100 |
Dec 21, 2023 | 1.6200 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 31,400 |
Dec 20, 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 16,000 |
Dec 19, 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 20,500 |
Dec 18, 2023 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 23,200 |
Dec 15, 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 6,400 |
Dec 14, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 76,800 |
Dec 13, 2023 | 1.5700 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 24,700 |
Dec 12, 2023 | 1.5900 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 12,900 |
Dec 11, 2023 | 1.6200 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 51,400 |
Dec 08, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 214,800 |
Dec 07, 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 18,800 |
Dec 06, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 234,500 |
Dec 05, 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 7,700 |
Dec 04, 2023 | 1.6800 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 22,700 |
Dec 01, 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 38,600 |
Nov 30, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 237,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |