Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 110,500 |
Jun 18, 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 64,000 |
Jun 17, 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 99,700 |
Jun 14, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 161,500 |
Jun 13, 2024 | 1.4800 | 1.4950 | 1.4300 | 1.4700 | 1.4700 | 63,200 |
Jun 12, 2024 | 1.5100 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 76,500 |
Jun 11, 2024 | 1.5000 | 1.5250 | 1.4400 | 1.4700 | 1.4700 | 100,200 |
Jun 10, 2024 | 1.5000 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 93,100 |
Jun 07, 2024 | 1.5000 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 154,200 |
Jun 06, 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 107,600 |
Jun 05, 2024 | 1.5800 | 1.6130 | 1.4820 | 1.5200 | 1.5200 | 162,700 |
Jun 04, 2024 | 1.6800 | 1.6850 | 1.5500 | 1.5800 | 1.5800 | 78,400 |
Jun 03, 2024 | 1.6200 | 1.6890 | 1.6200 | 1.6400 | 1.6400 | 73,900 |
May 31, 2024 | 1.6100 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 48,400 |
May 30, 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 56,700 |
May 29, 2024 | 1.6900 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 85,700 |
May 28, 2024 | 1.6800 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 177,900 |
May 24, 2024 | 1.6500 | 1.7300 | 1.6310 | 1.6900 | 1.6900 | 67,500 |
May 23, 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6700 | 1.6700 | 117,600 |
May 22, 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 185,400 |
May 21, 2024 | 1.7000 | 1.7700 | 1.6300 | 1.7500 | 1.7500 | 283,100 |
May 20, 2024 | 1.5900 | 1.6700 | 1.5000 | 1.6700 | 1.6700 | 233,200 |
May 17, 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 57,400 |
May 16, 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 45,600 |
May 15, 2024 | 1.6000 | 1.6000 | 1.5210 | 1.5500 | 1.5500 | 88,200 |
May 14, 2024 | 1.5200 | 1.5660 | 1.5000 | 1.5100 | 1.5100 | 37,600 |
May 13, 2024 | 1.5500 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 47,000 |
May 10, 2024 | 1.5300 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 66,200 |
May 09, 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 17,500 |
May 08, 2024 | 1.5400 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 17,800 |
May 07, 2024 | 1.5500 | 1.5810 | 1.5250 | 1.5400 | 1.5400 | 48,600 |
May 06, 2024 | 1.5000 | 1.6000 | 1.4920 | 1.5700 | 1.5700 | 111,400 |
May 03, 2024 | 1.4500 | 1.5600 | 1.4100 | 1.5300 | 1.5300 | 114,400 |
May 02, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 46,400 |
May 01, 2024 | 1.4500 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 155,800 |
Apr 30, 2024 | 1.4400 | 1.4750 | 1.4200 | 1.4400 | 1.4400 | 35,600 |
Apr 29, 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 115,300 |
Apr 26, 2024 | 1.5700 | 1.5700 | 1.4100 | 1.5300 | 1.5300 | 113,800 |
Apr 25, 2024 | 1.4600 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 67,000 |
Apr 24, 2024 | 1.5100 | 1.5550 | 1.4310 | 1.4900 | 1.4900 | 45,200 |
Apr 23, 2024 | 1.5300 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 95,800 |
Apr 22, 2024 | 1.4700 | 1.5500 | 1.4450 | 1.5100 | 1.5100 | 121,300 |
Apr 19, 2024 | 1.4500 | 1.4500 | 1.4040 | 1.4200 | 1.4200 | 32,000 |
Apr 18, 2024 | 1.4100 | 1.4670 | 1.3500 | 1.4500 | 1.4500 | 84,400 |
Apr 17, 2024 | 1.4000 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 79,600 |
Apr 16, 2024 | 1.4200 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 145,700 |
Apr 15, 2024 | 1.5200 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 262,500 |
Apr 12, 2024 | 1.5500 | 1.5600 | 1.4400 | 1.4900 | 1.4900 | 71,800 |
Apr 11, 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 55,900 |
Apr 10, 2024 | 1.5000 | 1.5980 | 1.5000 | 1.5800 | 1.5800 | 77,300 |
Apr 09, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5900 | 1.5900 | 71,700 |
Apr 08, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 76,800 |
Apr 05, 2024 | 1.6700 | 1.6990 | 1.6000 | 1.6500 | 1.6500 | 76,800 |
Apr 04, 2024 | 1.6500 | 1.6970 | 1.6000 | 1.6600 | 1.6600 | 145,700 |
Apr 03, 2024 | 1.6300 | 1.7400 | 1.5790 | 1.6000 | 1.6000 | 188,000 |
Apr 02, 2024 | 1.7200 | 1.7300 | 1.5000 | 1.7000 | 1.7000 | 290,700 |
Apr 01, 2024 | 1.7200 | 1.8000 | 1.6900 | 1.7700 | 1.7700 | 214,800 |
Mar 28, 2024 | 1.5700 | 1.8000 | 1.5300 | 1.7600 | 1.7600 | 535,000 |
Mar 27, 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5800 | 1.5800 | 111,900 |
Mar 26, 2024 | 1.5800 | 1.6600 | 1.5000 | 1.5000 | 1.5000 | 248,500 |
Mar 25, 2024 | 1.3200 | 1.7190 | 1.3000 | 1.5700 | 1.5700 | 640,300 |
Mar 22, 2024 | 1.2900 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 82,400 |
Mar 21, 2024 | 1.3800 | 1.3800 | 1.2600 | 1.3100 | 1.3100 | 71,400 |
Mar 20, 2024 | 1.2200 | 1.3600 | 1.1500 | 1.3400 | 1.3400 | 148,800 |
Mar 19, 2024 | 1.2900 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 267,000 |
Mar 18, 2024 | 1.3500 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 81,200 |
Mar 15, 2024 | 1.2900 | 1.4000 | 1.2520 | 1.4000 | 1.4000 | 67,600 |
Mar 14, 2024 | 1.3900 | 1.4520 | 1.2600 | 1.2900 | 1.2900 | 287,700 |
Mar 13, 2024 | 1.4500 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 128,200 |
Mar 12, 2024 | 1.5500 | 1.5700 | 1.3900 | 1.4200 | 1.4200 | 359,400 |
Mar 11, 2024 | 1.6100 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 205,800 |
Mar 08, 2024 | 1.5800 | 1.6700 | 1.4600 | 1.5500 | 1.5500 | 338,900 |
Mar 07, 2024 | 1.4800 | 1.5800 | 1.4520 | 1.5700 | 1.5700 | 184,100 |
Mar 06, 2024 | 1.5600 | 1.6030 | 1.4500 | 1.4800 | 1.4800 | 195,900 |
Mar 05, 2024 | 1.6600 | 1.7200 | 1.5000 | 1.5100 | 1.5100 | 285,000 |
Mar 04, 2024 | 1.7200 | 1.7700 | 1.6400 | 1.6900 | 1.6900 | 352,600 |
Mar 01, 2024 | 1.6800 | 1.7610 | 1.6200 | 1.6800 | 1.6800 | 159,300 |
Feb 29, 2024 | 1.7700 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 208,200 |
Feb 28, 2024 | 1.8200 | 1.8900 | 1.6900 | 1.7300 | 1.7300 | 386,800 |
Feb 27, 2024 | 1.8400 | 1.8400 | 1.6800 | 1.7400 | 1.7400 | 325,200 |
Feb 26, 2024 | 1.6200 | 1.7800 | 1.6200 | 1.7400 | 1.7400 | 357,700 |
Feb 23, 2024 | 1.6200 | 1.6600 | 1.5500 | 1.5900 | 1.5900 | 170,600 |
Feb 22, 2024 | 1.6600 | 1.6940 | 1.6100 | 1.6200 | 1.6200 | 86,100 |
Feb 21, 2024 | 1.5900 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 50,100 |
Feb 20, 2024 | 1.7300 | 1.7430 | 1.5000 | 1.6500 | 1.6500 | 270,700 |
Feb 16, 2024 | 1.7700 | 1.8400 | 1.6600 | 1.7400 | 1.7400 | 243,600 |
Feb 15, 2024 | 1.8200 | 1.8600 | 1.6700 | 1.7600 | 1.7600 | 163,700 |
Feb 14, 2024 | 1.8400 | 1.8800 | 1.7100 | 1.8000 | 1.8000 | 318,800 |
Feb 13, 2024 | 1.7800 | 1.8400 | 1.6600 | 1.6900 | 1.6900 | 291,300 |
Feb 12, 2024 | 1.7600 | 1.9200 | 1.7000 | 1.8300 | 1.8300 | 311,800 |
Feb 09, 2024 | 1.7300 | 1.8200 | 1.6300 | 1.7500 | 1.7500 | 320,700 |
Feb 08, 2024 | 1.6500 | 1.7440 | 1.5800 | 1.6400 | 1.6400 | 240,600 |
Feb 07, 2024 | 1.6000 | 1.6040 | 1.4600 | 1.5600 | 1.5600 | 71,900 |
Feb 06, 2024 | 1.5000 | 1.5700 | 1.4500 | 1.5300 | 1.5300 | 167,200 |
Feb 05, 2024 | 1.6600 | 1.6800 | 1.5100 | 1.5600 | 1.5600 | 92,700 |
Feb 02, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 28,700 |
Feb 01, 2024 | 1.6000 | 1.6890 | 1.5630 | 1.6400 | 1.6400 | 56,700 |
Jan 31, 2024 | 1.6600 | 1.7300 | 1.5800 | 1.6000 | 1.6000 | 119,300 |
Jan 30, 2024 | 1.8700 | 1.8700 | 1.6800 | 1.7300 | 1.7300 | 201,500 |
Jan 29, 2024 | 1.7500 | 1.8900 | 1.7110 | 1.8300 | 1.8300 | 255,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |