Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.6750 | 1.6750 | 1.6700 | 1.6750 | 1.6750 | 9,544 |
Mar 27, 2024 | 1.6750 | 1.6800 | 1.6650 | 1.6750 | 1.6750 | 7,368 |
Mar 26, 2024 | 1.6700 | 1.6750 | 1.6600 | 1.6750 | 1.6750 | 24,782 |
Mar 25, 2024 | 1.6600 | 1.6750 | 1.6550 | 1.6700 | 1.6700 | 8,502 |
Mar 22, 2024 | 1.6900 | 1.6950 | 1.6550 | 1.6550 | 1.6550 | 28,515 |
Mar 21, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6900 | 1.6900 | 3,935 |
Mar 20, 2024 | 1.6900 | 1.6900 | 1.6850 | 1.6900 | 1.6900 | 4,995 |
Mar 19, 2024 | 1.6900 | 1.6950 | 1.6900 | 1.6900 | 1.6900 | 9,142 |
Mar 18, 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 25,221 |
Mar 15, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6900 | 1.6900 | 28,197 |
Mar 14, 2024 | 1.6950 | 1.7000 | 1.6850 | 1.6950 | 1.6950 | 19,766 |
Mar 13, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6950 | 1.6950 | 6,142 |
Mar 12, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6850 | 1.6850 | 13,109 |
Mar 08, 2024 | 1.6850 | 1.6950 | 1.6850 | 1.6950 | 1.6950 | 1,890 |
Mar 07, 2024 | 1.6950 | 1.6950 | 1.6900 | 1.6900 | 1.6900 | 6,649 |
Mar 06, 2024 | 1.6900 | 1.6950 | 1.6900 | 1.6900 | 1.6900 | 3,309 |
Mar 05, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6950 | 1.6950 | 14,898 |
Mar 04, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6900 | 1.6900 | 8,445 |
Mar 01, 2024 | 1.7050 | 1.7050 | 1.6850 | 1.6900 | 1.6900 | 45,950 |
Feb 29, 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7050 | 1.7050 | 9,321 |
Feb 28, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 32,440 |
Feb 27, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 19,517 |
Feb 26, 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7000 | 1.7000 | 4,536 |
Feb 23, 2024 | 1.7000 | 1.7050 | 1.7000 | 1.7050 | 1.7050 | 3,134 |
Feb 22, 2024 | 1.6950 | 1.7050 | 1.6950 | 1.7050 | 1.7050 | 4,502 |
Feb 21, 2024 | 1.7000 | 1.7000 | 1.6950 | 1.7000 | 1.7000 | 8,308 |
Feb 20, 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7000 | 1.7000 | 2,174 |
Feb 19, 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7000 | 1.7000 | 6,208 |
Feb 15, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 1,958 |
Feb 14, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 10,134 |
Feb 13, 2024 | 1.7000 | 1.7100 | 1.6950 | 1.7050 | 1.7050 | 2,938 |
Feb 12, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 7,634 |
Feb 09, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 1,407 |
Feb 08, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 38,375 |
Feb 07, 2024 | 1.7200 | 1.7200 | 1.7150 | 1.7200 | 1.7200 | 4,360 |
Feb 06, 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 4,237 |
Feb 05, 2024 | 1.7150 | 1.7200 | 1.7150 | 1.7200 | 1.7200 | 2,378 |
Feb 02, 2024 | 1.7150 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 8,429 |
Feb 01, 2024 | 1.7250 | 1.7250 | 1.7150 | 1.7200 | 1.7200 | 943 |
Jan 31, 2024 | 1.7250 | 1.7250 | 1.7150 | 1.7200 | 1.7200 | 26,189 |
Jan 30, 2024 | 1.7300 | 1.7350 | 1.7250 | 1.7250 | 1.7250 | 8,385 |
Jan 29, 2024 | 1.7150 | 1.7350 | 1.7150 | 1.7300 | 1.7300 | 11,763 |
Jan 26, 2024 | 1.7350 | 1.7350 | 1.7150 | 1.7200 | 1.7200 | 20,302 |
Jan 25, 2024 | 1.7300 | 1.7350 | 1.7250 | 1.7350 | 1.7350 | 5,410 |
Jan 24, 2024 | 1.7200 | 1.7350 | 1.7100 | 1.7300 | 1.7300 | 37,843 |
Jan 23, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 9,344 |
Jan 22, 2024 | 1.7000 | 1.7100 | 1.6950 | 1.7100 | 1.7100 | 17,218 |
Jan 19, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 5,349 |
Jan 18, 2024 | 1.6950 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 16,318 |
Jan 17, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6950 | 1.6950 | 6,309 |
Jan 16, 2024 | 1.6950 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 5,544 |
Jan 15, 2024 | 1.6850 | 1.6950 | 1.6850 | 1.6950 | 1.6950 | 8,870 |
Jan 12, 2024 | 1.6900 | 1.6900 | 1.6750 | 1.6850 | 1.6850 | 33,963 |
Jan 11, 2024 | 1.6900 | 1.6950 | 1.6900 | 1.6950 | 1.6950 | 79,458 |
Jan 10, 2024 | 1.6900 | 1.6950 | 1.6850 | 1.6900 | 1.6900 | 30,802 |
Jan 09, 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 5,474 |
Jan 08, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6850 | 1.6850 | 31,179 |
Jan 05, 2024 | 1.6700 | 1.6700 | 1.6650 | 1.6700 | 1.6700 | 4,094 |
Jan 04, 2024 | 1.6700 | 1.6750 | 1.6650 | 1.6700 | 1.6700 | 26,161 |
Jan 03, 2024 | 1.6650 | 1.6700 | 1.6650 | 1.6700 | 1.6700 | 43,676 |
Jan 02, 2024 | 1.6600 | 1.6650 | 1.6500 | 1.6600 | 1.6600 | 9,064 |
Dec 29, 2023 | 1.6550 | 1.6650 | 1.6500 | 1.6650 | 1.6650 | 33,065 |
Dec 28, 2023 | 1.6550 | 1.6650 | 1.6500 | 1.6550 | 1.6550 | 18,012 |
Dec 27, 2023 | 1.6550 | 1.6650 | 1.6550 | 1.6600 | 1.6600 | 29,510 |
Dec 22, 2023 | 1.6600 | 1.6650 | 1.6550 | 1.6550 | 1.6550 | 13,915 |
Dec 21, 2023 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 19,610 |
Dec 20, 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 18,927 |
Dec 19, 2023 | 1.6650 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 34,283 |
Dec 18, 2023 | 1.6650 | 1.6700 | 1.6600 | 1.6650 | 1.6650 | 8,017 |
Dec 15, 2023 | 1.6650 | 1.6700 | 1.6600 | 1.6650 | 1.6650 | 24,940 |
Dec 14, 2023 | 1.6500 | 1.6650 | 1.6500 | 1.6600 | 1.6600 | 9,533 |
Dec 13, 2023 | 1.6600 | 1.6650 | 1.6500 | 1.6600 | 1.6600 | 14,381 |
Dec 12, 2023 | 1.6600 | 1.6650 | 1.6500 | 1.6600 | 1.6600 | 20,821 |
Dec 11, 2023 | 1.6800 | 1.6850 | 1.6550 | 1.6600 | 1.6600 | 10,595 |
Dec 08, 2023 | 1.6850 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 7,277 |
Dec 07, 2023 | 1.6950 | 1.6950 | 1.6750 | 1.6850 | 1.6850 | 19,829 |
Dec 06, 2023 | 1.6900 | 1.6950 | 1.6850 | 1.6950 | 1.6950 | 9,365 |
Dec 05, 2023 | 1.7050 | 1.7050 | 1.6850 | 1.6900 | 1.6900 | 14,138 |
Dec 04, 2023 | 1.7000 | 1.7000 | 1.6850 | 1.7000 | 1.7000 | 8,206 |
Dec 01, 2023 | 1.7200 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 15,974 |
Nov 30, 2023 | 1.6700 | 1.7200 | 1.6650 | 1.7200 | 1.7200 | 29,529 |
Nov 29, 2023 | 1.6550 | 1.6700 | 1.6550 | 1.6700 | 1.6700 | 16,600 |
Nov 28, 2023 | 1.6400 | 1.6550 | 1.6400 | 1.6550 | 1.6550 | 7,853 |
Nov 27, 2023 | 1.6500 | 1.6550 | 1.6400 | 1.6400 | 1.6400 | 14,737 |
Nov 24, 2023 | 1.6500 | 1.6550 | 1.6400 | 1.6550 | 1.6550 | 3,480 |
Nov 23, 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 9,844 |
Nov 22, 2023 | 1.6300 | 1.6400 | 1.6250 | 1.6400 | 1.6400 | 17,916 |
Nov 21, 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 8,995 |
Nov 20, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 2,404 |
Nov 17, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 8,419 |
Nov 16, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 6,385 |
Nov 15, 2023 | 1.6350 | 1.6350 | 1.6250 | 1.6300 | 1.6300 | 6,317 |
Nov 14, 2023 | 1.6300 | 1.6350 | 1.6250 | 1.6350 | 1.6350 | 7,392 |
Nov 13, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6250 | 1.6250 | 8,029 |
Nov 10, 2023 | 1.6350 | 1.6350 | 1.6250 | 1.6300 | 1.6300 | 29,151 |
Nov 09, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 20,258 |
Nov 08, 2023 | 1.6300 | 1.6350 | 1.6200 | 1.6200 | 1.6200 | 2,471 |
Nov 07, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 3,831 |
Nov 06, 2023 | 1.6350 | 1.6350 | 1.6200 | 1.6350 | 1.6350 | 8,925 |
Nov 03, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6350 | 1.6350 | 8,709 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |