Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.6300 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 513,500 |
Apr 23, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 361,000 |
Apr 22, 2024 | 1.7400 | 1.7700 | 1.6400 | 1.6700 | 1.6700 | 387,700 |
Apr 19, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 444,700 |
Apr 18, 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7200 | 1.7200 | 461,000 |
Apr 17, 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 331,400 |
Apr 16, 2024 | 1.6900 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 422,600 |
Apr 15, 2024 | 1.7400 | 1.7500 | 1.6230 | 1.6500 | 1.6500 | 511,600 |
Apr 12, 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 396,700 |
Apr 11, 2024 | 1.8100 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 348,500 |
Apr 10, 2024 | 1.8600 | 1.9200 | 1.7500 | 1.7900 | 1.7900 | 855,800 |
Apr 09, 2024 | 2.0100 | 2.0150 | 1.9100 | 1.9200 | 1.9200 | 352,500 |
Apr 08, 2024 | 2.0000 | 2.0200 | 1.9150 | 2.0000 | 2.0000 | 610,100 |
Apr 05, 2024 | 1.9400 | 2.0450 | 1.8500 | 1.9800 | 1.9800 | 677,700 |
Apr 04, 2024 | 1.9600 | 2.0300 | 1.9120 | 1.9700 | 1.9700 | 568,400 |
Apr 03, 2024 | 1.8400 | 1.9350 | 1.8300 | 1.8900 | 1.8900 | 518,900 |
Apr 02, 2024 | 1.9500 | 1.9800 | 1.8600 | 1.8700 | 1.8700 | 523,200 |
Apr 01, 2024 | 2.0200 | 2.0500 | 1.8900 | 2.0000 | 2.0000 | 1,138,700 |
Mar 28, 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 1,379,200 |
Mar 27, 2024 | 1.7600 | 1.9400 | 1.7600 | 1.9200 | 1.9200 | 900,900 |
Mar 26, 2024 | 1.8100 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 622,300 |
Mar 25, 2024 | 1.7100 | 1.8800 | 1.7100 | 1.8100 | 1.8100 | 461,900 |
Mar 22, 2024 | 1.8200 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 376,500 |
Mar 21, 2024 | 1.8900 | 1.9100 | 1.8000 | 1.8400 | 1.8400 | 674,100 |
Mar 20, 2024 | 1.7300 | 1.9300 | 1.7300 | 1.9000 | 1.9000 | 802,400 |
Mar 19, 2024 | 1.5900 | 1.7750 | 1.5900 | 1.7400 | 1.7400 | 617,500 |
Mar 18, 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 640,200 |
Mar 15, 2024 | 1.6500 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 1,052,600 |
Mar 14, 2024 | 1.7200 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 458,300 |
Mar 13, 2024 | 1.8000 | 1.8400 | 1.7250 | 1.7400 | 1.7400 | 587,700 |
Mar 12, 2024 | 1.7800 | 1.8700 | 1.7500 | 1.7900 | 1.7900 | 551,400 |
Mar 11, 2024 | 1.7900 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 403,300 |
Mar 08, 2024 | 1.7600 | 1.9300 | 1.6600 | 1.8200 | 1.8200 | 955,500 |
Mar 07, 2024 | 1.8800 | 1.8850 | 1.7600 | 1.7600 | 1.7600 | 360,400 |
Mar 06, 2024 | 1.8700 | 1.9500 | 1.8100 | 1.8700 | 1.8700 | 537,500 |
Mar 05, 2024 | 1.8300 | 1.9100 | 1.7700 | 1.8200 | 1.8200 | 1,018,600 |
Mar 04, 2024 | 2.0000 | 2.0300 | 1.8800 | 1.8900 | 1.8900 | 672,900 |
Mar 01, 2024 | 2.0200 | 2.0700 | 1.9100 | 2.0100 | 2.0100 | 1,281,200 |
Feb 29, 2024 | 1.8500 | 2.0500 | 1.8100 | 1.9400 | 1.9400 | 1,749,500 |
Feb 28, 2024 | 1.7200 | 1.8100 | 1.7020 | 1.7800 | 1.7800 | 490,000 |
Feb 27, 2024 | 1.7200 | 1.7900 | 1.6300 | 1.7300 | 1.7300 | 685,500 |
Feb 26, 2024 | 1.6100 | 1.7500 | 1.5500 | 1.6600 | 1.6600 | 964,500 |
Feb 23, 2024 | 1.6000 | 1.6900 | 1.5400 | 1.6800 | 1.6800 | 754,700 |
Feb 22, 2024 | 1.6200 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 553,300 |
Feb 21, 2024 | 1.6800 | 1.7000 | 1.5450 | 1.6300 | 1.6300 | 813,600 |
Feb 20, 2024 | 1.6800 | 1.7250 | 1.5850 | 1.6900 | 1.6900 | 972,000 |
Feb 16, 2024 | 1.7700 | 1.8500 | 1.6910 | 1.7400 | 1.7400 | 970,500 |
Feb 15, 2024 | 1.7000 | 1.8350 | 1.6300 | 1.8200 | 1.8200 | 1,135,900 |
Feb 14, 2024 | 1.4900 | 1.7100 | 1.4300 | 1.7000 | 1.7000 | 1,516,900 |
Feb 13, 2024 | 1.4700 | 1.5400 | 1.4150 | 1.4900 | 1.4900 | 1,126,800 |
Feb 12, 2024 | 1.4100 | 1.6100 | 1.3300 | 1.5600 | 1.5600 | 1,598,500 |
Feb 09, 2024 | 1.2100 | 1.4300 | 1.1750 | 1.4300 | 1.4300 | 1,555,600 |
Feb 08, 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 1,054,000 |
Feb 07, 2024 | 1.2200 | 1.2400 | 1.0800 | 1.1200 | 1.1200 | 1,898,900 |
Feb 06, 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 817,100 |
Feb 05, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 435,700 |
Feb 02, 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 893,100 |
Feb 01, 2024 | 1.1400 | 1.1600 | 1.0830 | 1.1100 | 1.1100 | 765,000 |
Jan 31, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 885,700 |
Jan 30, 2024 | 1.1600 | 1.1780 | 1.1400 | 1.1600 | 1.1600 | 349,300 |
Jan 29, 2024 | 1.1800 | 1.2000 | 1.1450 | 1.1900 | 1.1900 | 650,500 |
Jan 26, 2024 | 1.1100 | 1.2700 | 1.1100 | 1.1800 | 1.1800 | 1,097,600 |
Jan 25, 2024 | 1.1200 | 1.1450 | 1.0900 | 1.1200 | 1.1200 | 596,500 |
Jan 24, 2024 | 1.1600 | 1.1750 | 1.1000 | 1.1000 | 1.1000 | 542,500 |
Jan 23, 2024 | 1.1000 | 1.1550 | 1.0700 | 1.1400 | 1.1400 | 717,500 |
Jan 22, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 1,208,800 |
Jan 19, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 842,900 |
Jan 18, 2024 | 1.1900 | 1.1980 | 1.0300 | 1.0300 | 1.0300 | 1,302,900 |
Jan 17, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 456,100 |
Jan 16, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 680,600 |
Jan 12, 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 449,100 |
Jan 11, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 372,300 |
Jan 10, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 227,000 |
Jan 09, 2024 | 1.3000 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 314,800 |
Jan 08, 2024 | 1.2400 | 1.3500 | 1.2300 | 1.3400 | 1.3400 | 657,700 |
Jan 05, 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 585,400 |
Jan 04, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 407,800 |
Jan 03, 2024 | 1.3400 | 1.3650 | 1.2700 | 1.2800 | 1.2800 | 434,900 |
Jan 02, 2024 | 1.3800 | 1.3880 | 1.3110 | 1.3400 | 1.3400 | 419,000 |
Dec 29, 2023 | 1.4300 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 415,100 |
Dec 28, 2023 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 310,700 |
Dec 27, 2023 | 1.5000 | 1.5300 | 1.4450 | 1.4700 | 1.4700 | 265,200 |
Dec 26, 2023 | 1.5100 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 365,900 |
Dec 22, 2023 | 1.5500 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 307,000 |
Dec 21, 2023 | 1.5000 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 486,600 |
Dec 20, 2023 | 1.5000 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 775,300 |
Dec 19, 2023 | 1.4300 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 478,300 |
Dec 18, 2023 | 1.4000 | 1.4850 | 1.3700 | 1.4500 | 1.4500 | 364,000 |
Dec 15, 2023 | 1.5000 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 905,100 |
Dec 14, 2023 | 1.4800 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 619,400 |
Dec 13, 2023 | 1.3800 | 1.4700 | 1.3400 | 1.4600 | 1.4600 | 620,900 |
Dec 12, 2023 | 1.3500 | 1.3950 | 1.3300 | 1.3600 | 1.3600 | 317,200 |
Dec 11, 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 756,700 |
Dec 08, 2023 | 1.3000 | 1.3450 | 1.2700 | 1.3100 | 1.3100 | 342,500 |
Dec 07, 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 334,700 |
Dec 06, 2023 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 238,600 |
Dec 05, 2023 | 1.3400 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 291,200 |
Dec 04, 2023 | 1.2700 | 1.3650 | 1.2700 | 1.3400 | 1.3400 | 514,400 |
Dec 01, 2023 | 1.2600 | 1.3400 | 1.2300 | 1.3300 | 1.3300 | 528,100 |
Nov 30, 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 290,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |