Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.6200 | 1.7100 | 1.5650 | 1.6800 | 1.6800 | 882,500 |
Apr 24, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 428,800 |
Apr 23, 2024 | 1.6500 | 1.7500 | 1.6350 | 1.6800 | 1.6800 | 560,200 |
Apr 22, 2024 | 1.6100 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 538,300 |
Apr 19, 2024 | 1.5200 | 1.6400 | 1.5200 | 1.6000 | 1.6000 | 2,439,600 |
Apr 18, 2024 | 1.5200 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 752,200 |
Apr 17, 2024 | 1.6200 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 1,004,100 |
Apr 16, 2024 | 1.5700 | 1.6270 | 1.5600 | 1.5800 | 1.5800 | 763,300 |
Apr 15, 2024 | 1.7000 | 1.7250 | 1.5900 | 1.6000 | 1.6000 | 739,900 |
Apr 12, 2024 | 1.6800 | 1.7000 | 1.6250 | 1.6700 | 1.6700 | 554,500 |
Apr 11, 2024 | 1.6800 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 417,300 |
Apr 10, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 835,900 |
Apr 09, 2024 | 1.6900 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 672,700 |
Apr 08, 2024 | 1.7700 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 753,400 |
Apr 05, 2024 | 1.8400 | 1.8550 | 1.7700 | 1.7700 | 1.7700 | 453,900 |
Apr 04, 2024 | 1.8500 | 1.9700 | 1.8150 | 1.8400 | 1.8400 | 1,783,900 |
Apr 03, 2024 | 1.6300 | 1.8500 | 1.5800 | 1.8400 | 1.8400 | 1,787,200 |
Apr 02, 2024 | 1.5200 | 1.6450 | 1.4500 | 1.6400 | 1.6400 | 1,881,600 |
Apr 01, 2024 | 1.6200 | 1.6200 | 1.5210 | 1.5400 | 1.5400 | 839,400 |
Mar 28, 2024 | 1.5900 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 754,200 |
Mar 27, 2024 | 1.5000 | 1.5850 | 1.5000 | 1.5800 | 1.5800 | 750,300 |
Mar 26, 2024 | 1.5500 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 972,800 |
Mar 25, 2024 | 1.5400 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 1,268,500 |
Mar 22, 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5400 | 1.5400 | 1,424,900 |
Mar 21, 2024 | 1.7100 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 1,205,800 |
Mar 20, 2024 | 1.5800 | 1.7400 | 1.5600 | 1.7100 | 1.7100 | 1,346,200 |
Mar 19, 2024 | 1.5500 | 1.6500 | 1.5100 | 1.6200 | 1.6200 | 1,599,800 |
Mar 18, 2024 | 1.5900 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 1,590,900 |
Mar 15, 2024 | 1.6400 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 6,440,000 |
Mar 14, 2024 | 1.8000 | 1.8200 | 1.6400 | 1.6400 | 1.6400 | 2,762,800 |
Mar 13, 2024 | 1.9700 | 2.0100 | 1.7500 | 1.7850 | 1.7850 | 5,377,000 |
Mar 12, 2024 | 2.1300 | 2.3400 | 2.0900 | 2.2100 | 2.2100 | 3,577,400 |
Mar 11, 2024 | 2.0200 | 2.1400 | 1.9400 | 2.1000 | 2.1000 | 2,390,900 |
Mar 08, 2024 | 2.0000 | 2.0990 | 1.9600 | 2.0300 | 2.0300 | 1,503,600 |
Mar 07, 2024 | 1.8900 | 2.0400 | 1.8100 | 1.9500 | 1.9500 | 1,554,300 |
Mar 06, 2024 | 1.7300 | 1.9100 | 1.7200 | 1.8400 | 1.8400 | 2,030,600 |
Mar 05, 2024 | 1.9000 | 1.9600 | 1.7100 | 1.7600 | 1.7600 | 1,880,200 |
Mar 04, 2024 | 2.1900 | 2.2400 | 1.9500 | 1.9600 | 1.9600 | 1,475,500 |
Mar 01, 2024 | 2.1200 | 2.2300 | 2.0500 | 2.1700 | 2.1700 | 1,361,600 |
Feb 29, 2024 | 2.0400 | 2.1500 | 2.0000 | 2.1100 | 2.1100 | 1,228,300 |
Feb 28, 2024 | 2.0500 | 2.0650 | 1.9800 | 1.9900 | 1.9900 | 956,200 |
Feb 27, 2024 | 2.0800 | 2.1700 | 2.0600 | 2.0700 | 2.0700 | 894,400 |
Feb 26, 2024 | 1.9700 | 2.1100 | 1.9210 | 2.0800 | 2.0800 | 1,401,200 |
Feb 23, 2024 | 2.1000 | 2.1800 | 1.8850 | 1.9600 | 1.9600 | 1,529,800 |
Feb 22, 2024 | 1.9100 | 2.2300 | 1.8900 | 2.1200 | 2.1200 | 2,025,900 |
Feb 21, 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 1,284,600 |
Feb 20, 2024 | 1.9200 | 1.9850 | 1.8400 | 1.9400 | 1.9400 | 1,228,600 |
Feb 16, 2024 | 1.9500 | 2.0650 | 1.8900 | 2.0000 | 2.0000 | 1,318,400 |
Feb 15, 2024 | 1.8100 | 2.0100 | 1.8100 | 1.9600 | 1.9600 | 1,849,900 |
Feb 14, 2024 | 1.7800 | 1.8750 | 1.7400 | 1.8100 | 1.8100 | 893,800 |
Feb 13, 2024 | 1.8100 | 1.8250 | 1.7200 | 1.7200 | 1.7200 | 1,178,000 |
Feb 12, 2024 | 1.6700 | 1.9200 | 1.6500 | 1.8400 | 1.8400 | 2,145,000 |
Feb 09, 2024 | 1.5800 | 1.6900 | 1.5700 | 1.6700 | 1.6700 | 630,700 |
Feb 08, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 651,900 |
Feb 07, 2024 | 1.5700 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 735,900 |
Feb 06, 2024 | 1.5000 | 1.5700 | 1.4950 | 1.5500 | 1.5500 | 502,000 |
Feb 05, 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 831,000 |
Feb 02, 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 537,300 |
Feb 01, 2024 | 1.6900 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 757,000 |
Jan 31, 2024 | 1.7100 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 1,027,100 |
Jan 30, 2024 | 1.8200 | 1.8400 | 1.7310 | 1.7500 | 1.7500 | 632,900 |
Jan 29, 2024 | 1.7350 | 1.8650 | 1.7100 | 1.8300 | 1.8300 | 697,600 |
Jan 26, 2024 | 1.6900 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 1,063,700 |
Jan 25, 2024 | 1.6100 | 1.7450 | 1.5900 | 1.7100 | 1.7100 | 2,730,500 |
Jan 24, 2024 | 2.0000 | 2.0080 | 1.8950 | 1.9200 | 1.9200 | 645,000 |
Jan 23, 2024 | 1.9200 | 2.0400 | 1.9010 | 1.9400 | 1.9400 | 1,504,000 |
Jan 22, 2024 | 1.7400 | 1.9100 | 1.7400 | 1.9000 | 1.9000 | 1,391,400 |
Jan 19, 2024 | 1.6400 | 1.7450 | 1.5750 | 1.7300 | 1.7300 | 2,629,000 |
Jan 18, 2024 | 1.6500 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 825,000 |
Jan 17, 2024 | 1.6900 | 1.7000 | 1.5600 | 1.6400 | 1.6400 | 1,283,000 |
Jan 16, 2024 | 1.7700 | 1.8550 | 1.7100 | 1.7200 | 1.7200 | 856,000 |
Jan 12, 2024 | 1.7000 | 1.9790 | 1.6400 | 1.7500 | 1.7500 | 1,885,000 |
Jan 11, 2024 | 1.8100 | 1.8100 | 1.6700 | 1.7300 | 1.7300 | 763,500 |
Jan 10, 2024 | 1.6700 | 1.8250 | 1.6450 | 1.7900 | 1.7900 | 1,087,200 |
Jan 09, 2024 | 1.7400 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 893,900 |
Jan 08, 2024 | 1.7600 | 1.8300 | 1.7100 | 1.7800 | 1.7800 | 505,200 |
Jan 05, 2024 | 1.7700 | 1.8700 | 1.7400 | 1.7900 | 1.7900 | 1,137,100 |
Jan 04, 2024 | 1.8400 | 1.8600 | 1.7650 | 1.7700 | 1.7700 | 628,700 |
Jan 03, 2024 | 1.8500 | 1.9550 | 1.8100 | 1.8300 | 1.8300 | 878,600 |
Jan 02, 2024 | 1.9600 | 2.0900 | 1.8700 | 1.8900 | 1.8900 | 1,280,600 |
Dec 29, 2023 | 1.9900 | 2.0400 | 1.8600 | 2.0000 | 2.0000 | 1,412,600 |
Dec 28, 2023 | 1.9000 | 2.0200 | 1.8800 | 1.9900 | 1.9900 | 1,091,600 |
Dec 27, 2023 | 1.9600 | 1.9850 | 1.8550 | 1.8900 | 1.8900 | 886,600 |
Dec 26, 2023 | 1.7900 | 2.0000 | 1.7900 | 1.9600 | 1.9600 | 1,150,500 |
Dec 22, 2023 | 1.8100 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 853,900 |
Dec 21, 2023 | 1.6900 | 1.8150 | 1.6600 | 1.8000 | 1.8000 | 868,700 |
Dec 20, 2023 | 1.7500 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 729,500 |
Dec 19, 2023 | 1.7100 | 1.7950 | 1.6700 | 1.7600 | 1.7600 | 1,282,600 |
Dec 18, 2023 | 1.7400 | 1.8050 | 1.6500 | 1.6700 | 1.6700 | 1,210,700 |
Dec 15, 2023 | 1.8500 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 3,173,800 |
Dec 14, 2023 | 1.7500 | 2.0070 | 1.7500 | 1.8900 | 1.8900 | 2,685,900 |
Dec 13, 2023 | 1.6600 | 1.7300 | 1.5500 | 1.7000 | 1.7000 | 1,597,500 |
Dec 12, 2023 | 1.6900 | 1.7380 | 1.6500 | 1.7200 | 1.7200 | 1,058,400 |
Dec 11, 2023 | 1.5900 | 1.7300 | 1.5800 | 1.7200 | 1.7200 | 1,315,700 |
Dec 08, 2023 | 1.4900 | 1.6100 | 1.4700 | 1.5900 | 1.5900 | 1,158,500 |
Dec 07, 2023 | 1.4600 | 1.5310 | 1.3750 | 1.5100 | 1.5100 | 1,101,100 |
Dec 06, 2023 | 1.3600 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 575,300 |
Dec 05, 2023 | 1.4900 | 1.4900 | 1.3400 | 1.3600 | 1.3600 | 822,300 |
Dec 04, 2023 | 1.4500 | 1.6100 | 1.4500 | 1.4900 | 1.4900 | 1,292,400 |
Dec 01, 2023 | 1.2700 | 1.4900 | 1.2700 | 1.4700 | 1.4700 | 2,587,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |