Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.6200 | 1.6300 | 1.6050 | 1.6250 | 1.6250 | 264,483 |
Apr 25, 2024 | 1.6000 | 1.6600 | 1.5800 | 1.6300 | 1.6300 | 1,831,800 |
Apr 24, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 3,932,500 |
Apr 23, 2024 | 1.6500 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 3,102,500 |
Apr 22, 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 2,198,500 |
Apr 19, 2024 | 1.6900 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 1,812,700 |
Apr 18, 2024 | 1.6800 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 3,733,100 |
Apr 17, 2024 | 1.6700 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 2,474,100 |
Apr 16, 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 2,697,700 |
Apr 15, 2024 | 1.7100 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 2,838,900 |
Apr 12, 2024 | 1.7700 | 1.8200 | 1.6700 | 1.6900 | 1.6900 | 3,354,600 |
Apr 11, 2024 | 1.7100 | 1.7800 | 1.6700 | 1.7700 | 1.7700 | 3,175,400 |
Apr 10, 2024 | 1.6900 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 3,108,100 |
Apr 09, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 2,209,800 |
Apr 08, 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 3,528,400 |
Apr 05, 2024 | 1.7200 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 2,013,200 |
Apr 04, 2024 | 1.8000 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 3,009,900 |
Apr 03, 2024 | 1.6900 | 1.8300 | 1.6700 | 1.7800 | 1.7800 | 6,493,800 |
Apr 02, 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 2,066,500 |
Apr 01, 2024 | 1.6400 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 3,294,400 |
Mar 28, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 3,624,300 |
Mar 27, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 1,465,700 |
Mar 26, 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 1,521,500 |
Mar 25, 2024 | 1.5900 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 1,777,500 |
Mar 22, 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 1,660,100 |
Mar 21, 2024 | 1.5800 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 2,413,900 |
Mar 20, 2024 | 1.4800 | 1.5700 | 1.4600 | 1.5700 | 1.5700 | 2,388,200 |
Mar 19, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 2,264,900 |
Mar 18, 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,806,200 |
Mar 15, 2024 | 1.4700 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 5,565,100 |
Mar 14, 2024 | 1.4900 | 1.5000 | 1.3900 | 1.4500 | 1.4500 | 5,595,800 |
Mar 13, 2024 | 1.5300 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 4,473,900 |
Mar 12, 2024 | 1.5300 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 2,062,100 |
Mar 11, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 3,742,300 |
Mar 08, 2024 | 1.6600 | 1.6800 | 1.5400 | 1.5700 | 1.5700 | 3,703,100 |
Mar 07, 2024 | 1.6000 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 4,355,600 |
Mar 06, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 3,343,000 |
Mar 05, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 2,274,000 |
Mar 04, 2024 | 1.7000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 2,910,800 |
Mar 01, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 3,346,100 |
Feb 29, 2024 | 1.5700 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 3,722,000 |
Feb 28, 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 3,573,800 |
Feb 27, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 2,214,100 |
Feb 26, 2024 | 1.5700 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 1,933,000 |
Feb 23, 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 1,831,600 |
Feb 22, 2024 | 1.6400 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 2,130,400 |
Feb 21, 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 2,801,000 |
Feb 20, 2024 | 1.6700 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 4,312,900 |
Feb 16, 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 2,783,200 |
Feb 15, 2024 | 1.7400 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 4,856,200 |
Feb 14, 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 3,636,700 |
Feb 13, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 2,975,500 |
Feb 12, 2024 | 1.7900 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 2,430,700 |
Feb 09, 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 3,117,800 |
Feb 08, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 4,627,500 |
Feb 07, 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 4,331,700 |
Feb 06, 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 2,309,300 |
Feb 05, 2024 | 2.0100 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 3,932,000 |
Feb 02, 2024 | 2.0000 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 4,558,700 |
Feb 01, 2024 | 1.8900 | 2.0000 | 1.8700 | 1.9700 | 1.9700 | 6,120,900 |
Jan 31, 2024 | 1.8300 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 5,048,300 |
Jan 30, 2024 | 1.7600 | 1.8600 | 1.7400 | 1.8500 | 1.8500 | 6,088,700 |
Jan 29, 2024 | 1.7400 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 2,208,500 |
Jan 26, 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 1,997,100 |
Jan 25, 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 1,969,900 |
Jan 24, 2024 | 1.7800 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 1,885,400 |
Jan 23, 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 2,366,100 |
Jan 22, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 1,860,500 |
Jan 19, 2024 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 2,820,600 |
Jan 18, 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 2,773,500 |
Jan 17, 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 4,304,500 |
Jan 16, 2024 | 1.7900 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 8,266,600 |
Jan 12, 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 10,155,100 |
Jan 11, 2024 | 1.6000 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 2,489,200 |
Jan 10, 2024 | 1.6000 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 2,951,200 |
Jan 09, 2024 | 1.5000 | 1.6000 | 1.4700 | 1.5700 | 1.5700 | 4,187,400 |
Jan 08, 2024 | 1.4800 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 1,142,500 |
Jan 05, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 1,302,300 |
Jan 04, 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 1,330,800 |
Jan 03, 2024 | 1.4900 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 2,041,700 |
Jan 02, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 2,293,900 |
Dec 29, 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 2,406,800 |
Dec 28, 2023 | 1.5300 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 2,741,400 |
Dec 27, 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 1,845,400 |
Dec 26, 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 933,900 |
Dec 22, 2023 | 1.5400 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 1,814,400 |
Dec 21, 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,937,300 |
Dec 20, 2023 | 1.4600 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 2,535,500 |
Dec 19, 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 4,837,900 |
Dec 18, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 1,812,700 |
Dec 15, 2023 | 1.5800 | 1.6200 | 1.4800 | 1.4900 | 1.4900 | 4,731,100 |
Dec 14, 2023 | 1.5400 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 3,909,800 |
Dec 13, 2023 | 1.5600 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 2,554,700 |
Dec 12, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 2,077,400 |
Dec 11, 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 1,018,300 |
Dec 08, 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,365,900 |
Dec 07, 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 2,161,900 |
Dec 06, 2023 | 1.5400 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,007,700 |
Dec 05, 2023 | 1.6000 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 1,326,000 |
Dec 04, 2023 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 1,820,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |