Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 33,336 |
May 01, 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 36,700 |
Apr 30, 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 33,100 |
Apr 29, 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 16,600 |
Apr 26, 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 25,700 |
Apr 25, 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8700 | 1.8700 | 80,000 |
Apr 24, 2024 | 1.8500 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 40,500 |
Apr 23, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 90,600 |
Apr 22, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 21,300 |
Apr 19, 2024 | 1.8500 | 1.9200 | 1.8300 | 1.9100 | 1.9100 | 377,100 |
Apr 18, 2024 | 1.8400 | 1.9100 | 1.8300 | 1.8600 | 1.8600 | 487,400 |
Apr 17, 2024 | 1.9100 | 1.9200 | 1.7800 | 1.8300 | 1.8300 | 126,500 |
Apr 16, 2024 | 1.8500 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 132,300 |
Apr 15, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 37,400 |
Apr 12, 2024 | 1.9400 | 1.9900 | 1.8300 | 1.8500 | 1.8500 | 151,700 |
Apr 11, 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 111,600 |
Apr 10, 2024 | 1.8400 | 1.9000 | 1.7700 | 1.8500 | 1.8500 | 90,900 |
Apr 09, 2024 | 2.0400 | 2.0400 | 1.8700 | 1.9000 | 1.9000 | 91,200 |
Apr 08, 2024 | 2.0300 | 2.0700 | 1.9200 | 2.0000 | 2.0000 | 49,300 |
Apr 05, 2024 | 2.0000 | 2.0300 | 1.9400 | 2.0000 | 2.0000 | 130,300 |
Apr 04, 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 93,500 |
Apr 03, 2024 | 1.9300 | 2.0300 | 1.9000 | 2.0100 | 2.0100 | 91,400 |
Apr 02, 2024 | 2.0400 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 124,100 |
Apr 01, 2024 | 1.8000 | 1.9900 | 1.8000 | 1.9600 | 1.9600 | 147,800 |
Mar 28, 2024 | 1.6500 | 1.8000 | 1.6400 | 1.7700 | 1.7700 | 246,000 |
Mar 27, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 38,300 |
Mar 26, 2024 | 1.7000 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 161,700 |
Mar 25, 2024 | 1.5300 | 1.6900 | 1.5200 | 1.6800 | 1.6800 | 131,700 |
Mar 22, 2024 | 1.5100 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 65,900 |
Mar 21, 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 77,100 |
Mar 20, 2024 | 1.4300 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 98,500 |
Mar 19, 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 43,600 |
Mar 18, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 72,000 |
Mar 15, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 10,700 |
Mar 14, 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 42,700 |
Mar 13, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 26,300 |
Mar 12, 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 51,900 |
Mar 11, 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 30,200 |
Mar 08, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 79,300 |
Mar 07, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 16,100 |
Mar 06, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 78,200 |
Mar 05, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 44,900 |
Mar 04, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 75,900 |
Mar 01, 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 89,400 |
Feb 29, 2024 | 1.4600 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 125,100 |
Feb 28, 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 95,100 |
Feb 27, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 98,300 |
Feb 26, 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 86,000 |
Feb 23, 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 52,500 |
Feb 22, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 75,000 |
Feb 21, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 26,400 |
Feb 20, 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 44,200 |
Feb 16, 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 46,400 |
Feb 15, 2024 | 1.4500 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 50,000 |
Feb 14, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 18,900 |
Feb 13, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 151,900 |
Feb 12, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 51,200 |
Feb 09, 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 22,400 |
Feb 08, 2024 | 1.6000 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | 61,600 |
Feb 07, 2024 | 1.5900 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 53,600 |
Feb 06, 2024 | 1.5700 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 62,900 |
Feb 05, 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 56,100 |
Feb 02, 2024 | 1.5800 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 79,000 |
Feb 01, 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5800 | 1.5800 | 90,300 |
Jan 31, 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 168,600 |
Jan 30, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 53,800 |
Jan 29, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 166,500 |
Jan 26, 2024 | 1.3800 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 141,000 |
Jan 25, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 48,200 |
Jan 24, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 66,900 |
Jan 23, 2024 | 1.3700 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 28,800 |
Jan 22, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 26,200 |
Jan 19, 2024 | 1.3500 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 15,200 |
Jan 18, 2024 | 1.4400 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 177,100 |
Jan 17, 2024 | 1.3900 | 1.4800 | 1.3300 | 1.4400 | 1.4400 | 227,800 |
Jan 16, 2024 | 1.4900 | 1.5000 | 1.3500 | 1.3700 | 1.3700 | 170,500 |
Jan 15, 2024 | 1.3200 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 42,900 |
Jan 12, 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 25,700 |
Jan 11, 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 76,300 |
Jan 10, 2024 | 1.2600 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 46,300 |
Jan 09, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 41,700 |
Jan 08, 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 13,000 |
Jan 05, 2024 | 1.2900 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 14,500 |
Jan 04, 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 21,800 |
Jan 03, 2024 | 1.3900 | 1.3900 | 1.2300 | 1.2300 | 1.2300 | 82,400 |
Jan 02, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 10,100 |
Dec 29, 2023 | 1.3800 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 20,200 |
Dec 28, 2023 | 1.3900 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 24,500 |
Dec 27, 2023 | 1.3900 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 80,200 |
Dec 22, 2023 | 1.4300 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 129,400 |
Dec 21, 2023 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 57,400 |
Dec 20, 2023 | 1.3800 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 224,000 |
Dec 19, 2023 | 1.2400 | 1.3700 | 1.2300 | 1.3600 | 1.3600 | 428,900 |
Dec 18, 2023 | 1.2400 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 73,500 |
Dec 15, 2023 | 1.2500 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 76,300 |
Dec 14, 2023 | 1.2200 | 1.3500 | 1.2200 | 1.2500 | 1.2500 | 148,600 |
Dec 13, 2023 | 1.1500 | 1.2600 | 1.1300 | 1.2000 | 1.2000 | 219,400 |
Dec 12, 2023 | 1.1500 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 215,300 |
Dec 11, 2023 | 1.2200 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 170,000 |
Dec 08, 2023 | 1.2200 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 90,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |