Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.5200 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 10,446 |
Apr 25, 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 25,200 |
Apr 24, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
Apr 23, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 100 |
Apr 22, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 900 |
Apr 19, 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 8,300 |
Apr 18, 2024 | 1.4100 | 1.5600 | 1.4100 | 1.5600 | 1.5600 | 29,200 |
Apr 17, 2024 | 1.5300 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 7,500 |
Apr 16, 2024 | 1.5200 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 8,600 |
Apr 15, 2024 | 1.6300 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | 14,100 |
Apr 12, 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 8,900 |
Apr 11, 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 1,000 |
Apr 10, 2024 | 1.6200 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 24,200 |
Apr 09, 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 18,100 |
Apr 08, 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6500 | 1.6500 | 4,500 |
Apr 05, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 4,300 |
Apr 04, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 11,500 |
Apr 03, 2024 | 1.5900 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 20,400 |
Apr 02, 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 14,200 |
Apr 01, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 14,000 |
Mar 28, 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 21,200 |
Mar 27, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 9,800 |
Mar 26, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 5,500 |
Mar 25, 2024 | 1.6900 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 19,400 |
Mar 22, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 11,900 |
Mar 21, 2024 | 1.6400 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 66,300 |
Mar 20, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 27,800 |
Mar 19, 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 3,400 |
Mar 18, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 2,100 |
Mar 15, 2024 | 1.5500 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 14,700 |
Mar 14, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 2,500 |
Mar 13, 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 10,900 |
Mar 12, 2024 | 1.5900 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 20,200 |
Mar 11, 2024 | 1.5800 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 20,100 |
Mar 08, 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 10,100 |
Mar 07, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 6,000 |
Mar 06, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 11,300 |
Mar 05, 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 6,900 |
Mar 04, 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 10,900 |
Mar 01, 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 23,800 |
Feb 29, 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 5,000 |
Feb 28, 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 52,200 |
Feb 27, 2024 | 1.5100 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 24,400 |
Feb 26, 2024 | 1.5700 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 9,600 |
Feb 23, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 7,900 |
Feb 22, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 54,300 |
Feb 21, 2024 | 1.5300 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 14,300 |
Feb 20, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 7,500 |
Feb 16, 2024 | 1.5700 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 11,400 |
Feb 15, 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 13,200 |
Feb 14, 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 16,400 |
Feb 13, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 43,400 |
Feb 12, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 19,300 |
Feb 09, 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 7,600 |
Feb 08, 2024 | 1.5900 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 5,300 |
Feb 07, 2024 | 1.7400 | 1.7400 | 1.5700 | 1.5700 | 1.5700 | 38,300 |
Feb 06, 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 15,200 |
Feb 05, 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 17,100 |
Feb 02, 2024 | 1.6100 | 1.7600 | 1.6100 | 1.6500 | 1.6500 | 30,200 |
Feb 01, 2024 | 1.6800 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 2,000 |
Jan 31, 2024 | 1.7700 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 11,600 |
Jan 30, 2024 | 1.6700 | 1.8000 | 1.6700 | 1.7800 | 1.7800 | 11,200 |
Jan 29, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 700 |
Jan 26, 2024 | 1.7600 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 3,000 |
Jan 25, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 5,900 |
Jan 24, 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 19,900 |
Jan 23, 2024 | 1.7800 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 7,600 |
Jan 22, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 3,200 |
Jan 19, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 2,100 |
Jan 18, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 5,000 |
Jan 17, 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 14,200 |
Jan 16, 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 10,800 |
Jan 15, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 600 |
Jan 12, 2024 | 1.7700 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 10,800 |
Jan 11, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 20,300 |
Jan 10, 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 17,300 |
Jan 09, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 1,600 |
Jan 08, 2024 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 8,800 |
Jan 05, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 2,700 |
Jan 04, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 4,300 |
Jan 03, 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 6,800 |
Jan 02, 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 26,000 |
Dec 29, 2023 | 1.7600 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 6,100 |
Dec 28, 2023 | 1.8200 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 21,400 |
Dec 27, 2023 | 1.7700 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 23,600 |
Dec 22, 2023 | 1.9900 | 1.9900 | 1.8000 | 1.8500 | 1.8500 | 32,400 |
Dec 21, 2023 | 1.7400 | 2.0100 | 1.7000 | 1.9800 | 1.9800 | 57,400 |
Dec 20, 2023 | 1.5800 | 1.7400 | 1.5700 | 1.7400 | 1.7400 | 59,300 |
Dec 19, 2023 | 1.4700 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 34,800 |
Dec 18, 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 38,600 |
Dec 15, 2023 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 13,600 |
Dec 14, 2023 | 1.4800 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 41,600 |
Dec 13, 2023 | 1.4600 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 7,600 |
Dec 12, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 7,400 |
Dec 11, 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 20,300 |
Dec 08, 2023 | 1.4500 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 18,400 |
Dec 07, 2023 | 1.4300 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 22,100 |
Dec 06, 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 11,500 |
Dec 05, 2023 | 1.4600 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 20,800 |
Dec 04, 2023 | 1.5300 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 27,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |