Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4700 | 1.4700 | 54,905 |
Apr 25, 2024 | 1.4700 | 1.4900 | 1.3500 | 1.4800 | 1.4800 | 444,400 |
Apr 24, 2024 | 1.3700 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 56,200 |
Apr 23, 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 53,600 |
Apr 22, 2024 | 1.4000 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 65,500 |
Apr 19, 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 55,200 |
Apr 18, 2024 | 1.5200 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 123,200 |
Apr 17, 2024 | 1.4400 | 1.5300 | 1.4100 | 1.5200 | 1.5200 | 82,500 |
Apr 16, 2024 | 1.5000 | 1.5000 | 1.4050 | 1.4400 | 1.4400 | 44,600 |
Apr 15, 2024 | 1.5700 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 63,600 |
Apr 12, 2024 | 1.5400 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 185,200 |
Apr 11, 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 141,200 |
Apr 10, 2024 | 1.5900 | 1.6200 | 1.5350 | 1.5650 | 1.5650 | 62,100 |
Apr 09, 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 50,400 |
Apr 08, 2024 | 1.5900 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 120,800 |
Apr 05, 2024 | 1.5100 | 1.6200 | 1.4700 | 1.5800 | 1.5800 | 68,600 |
Apr 04, 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 96,400 |
Apr 03, 2024 | 1.5000 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 280,800 |
Apr 02, 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 72,000 |
Apr 01, 2024 | 1.4400 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 90,600 |
Mar 28, 2024 | 1.2800 | 1.4200 | 1.2700 | 1.3850 | 1.3850 | 248,300 |
Mar 27, 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2700 | 1.2700 | 71,200 |
Mar 26, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 64,600 |
Mar 25, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 16,800 |
Mar 22, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 111,400 |
Mar 21, 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 85,400 |
Mar 20, 2024 | 1.3700 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 85,200 |
Mar 19, 2024 | 1.4600 | 1.4700 | 1.3300 | 1.3600 | 1.3600 | 86,000 |
Mar 18, 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 84,300 |
Mar 15, 2024 | 1.3400 | 1.4300 | 1.2800 | 1.4300 | 1.4300 | 101,400 |
Mar 14, 2024 | 1.3300 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 23,400 |
Mar 13, 2024 | 1.2000 | 1.3200 | 1.1950 | 1.3200 | 1.3200 | 726,500 |
Mar 12, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 22,300 |
Mar 11, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 35,200 |
Mar 08, 2024 | 1.3600 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 25,200 |
Mar 07, 2024 | 1.2500 | 1.3300 | 1.2200 | 1.3000 | 1.3000 | 86,600 |
Mar 06, 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 16,000 |
Mar 05, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 300,800 |
Mar 04, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 38,000 |
Mar 01, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 524,500 |
Feb 29, 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 59,900 |
Feb 28, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 41,400 |
Feb 27, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 56,300 |
Feb 26, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 88,400 |
Feb 23, 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 138,900 |
Feb 22, 2024 | 1.2900 | 1.2900 | 0.9800 | 1.1800 | 1.1800 | 622,300 |
Feb 21, 2024 | 1.4100 | 1.4400 | 1.1900 | 1.2600 | 1.2600 | 179,900 |
Feb 20, 2024 | 1.4400 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 9,200 |
Feb 16, 2024 | 1.3700 | 1.4500 | 1.3600 | 1.4050 | 1.4050 | 81,700 |
Feb 15, 2024 | 1.4500 | 1.4500 | 1.3750 | 1.3800 | 1.3800 | 319,500 |
Feb 14, 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 166,300 |
Feb 13, 2024 | 1.4300 | 1.4600 | 1.4150 | 1.4400 | 1.4400 | 27,900 |
Feb 12, 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 40,100 |
Feb 09, 2024 | 1.4200 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 240,400 |
Feb 08, 2024 | 1.4500 | 1.4500 | 1.3650 | 1.4300 | 1.4300 | 209,400 |
Feb 07, 2024 | 1.4900 | 1.4900 | 1.3600 | 1.4300 | 1.4300 | 308,500 |
Feb 06, 2024 | 1.5700 | 1.5700 | 1.4600 | 1.5000 | 1.5000 | 52,100 |
Feb 05, 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 592,800 |
Feb 02, 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 169,600 |
Feb 01, 2024 | 1.5700 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 40,100 |
Jan 31, 2024 | 1.5900 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 195,200 |
Jan 30, 2024 | 1.4400 | 1.6000 | 1.4200 | 1.6000 | 1.6000 | 936,300 |
Jan 29, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 188,000 |
Jan 26, 2024 | 1.4200 | 1.4500 | 1.3750 | 1.4500 | 1.4500 | 627,300 |
Jan 25, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 142,700 |
Jan 24, 2024 | 1.4500 | 1.4500 | 1.4050 | 1.4150 | 1.4150 | 173,700 |
Jan 23, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 465,800 |
Jan 22, 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 305,900 |
Jan 19, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 59,400 |
Jan 18, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 18,600 |
Jan 17, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 5,800 |
Jan 16, 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 28,200 |
Jan 15, 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 32,100 |
Jan 12, 2024 | 1.5300 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 159,300 |
Jan 11, 2024 | 1.5800 | 1.5800 | 1.4500 | 1.5200 | 1.5200 | 686,900 |
Jan 10, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 554,200 |
Jan 09, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 153,100 |
Jan 08, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 48,400 |
Jan 05, 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 17,100 |
Jan 04, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 20,000 |
Jan 03, 2024 | 1.8300 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 21,700 |
Jan 02, 2024 | 1.7800 | 1.8800 | 1.7700 | 1.8300 | 1.8300 | 22,200 |
Dec 29, 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 5,400 |
Dec 28, 2023 | 1.7500 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 37,700 |
Dec 27, 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 10,900 |
Dec 22, 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 99,500 |
Dec 21, 2023 | 1.8300 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 73,200 |
Dec 20, 2023 | 1.8200 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 107,200 |
Dec 19, 2023 | 1.7600 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 148,700 |
Dec 18, 2023 | 1.8000 | 1.8000 | 1.7350 | 1.7700 | 1.7700 | 44,700 |
Dec 15, 2023 | 1.6900 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 175,800 |
Dec 14, 2023 | 1.5200 | 1.7700 | 1.5100 | 1.6600 | 1.6600 | 151,400 |
Dec 13, 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 54,600 |
Dec 12, 2023 | 1.5600 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 51,300 |
Dec 11, 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 17,100 |
Dec 08, 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 21,700 |
Dec 07, 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 14,100 |
Dec 06, 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 22,600 |
Dec 05, 2023 | 1.5000 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 114,800 |
Dec 04, 2023 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 42,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |