Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 16,200 |
May 21, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 5,000 |
May 20, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 21,900 |
May 17, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 8,600 |
May 16, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 17,300 |
May 15, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 20,700 |
May 14, 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 7,500 |
May 13, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 14,800 |
May 10, 2024 | 1.5500 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 36,100 |
May 09, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 5,400 |
May 08, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 4,500 |
May 07, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 47,100 |
May 06, 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 7,000 |
May 03, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 34,300 |
May 02, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 43,400 |
May 01, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 109,600 |
Apr 30, 2024 | 1.5600 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 24,200 |
Apr 29, 2024 | 1.5500 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 50,300 |
Apr 26, 2024 | 1.6100 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 122,100 |
Apr 25, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 25,000 |
Apr 24, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 197,800 |
Apr 23, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 397,100 |
Apr 22, 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 8,600 |
Apr 19, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 19,000 |
Apr 18, 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 213,300 |
Apr 17, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 154,600 |
Apr 16, 2024 | 1.5500 | 1.6800 | 1.5500 | 1.6600 | 1.6600 | 296,300 |
Apr 15, 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6300 | 1.6300 | 20,500 |
Apr 12, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 13,400 |
Apr 11, 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 135,400 |
Apr 10, 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 59,400 |
Apr 09, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 171,200 |
Apr 08, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 49,800 |
Apr 05, 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 118,300 |
Apr 04, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 100,100 |
Apr 03, 2024 | 1.6000 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 458,500 |
Apr 02, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 181,000 |
Apr 01, 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | 69,300 |
Mar 28, 2024 | 1.6100 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 138,300 |
Mar 27, 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 90,600 |
Mar 26, 2024 | 1.6900 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 197,400 |
Mar 25, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 25,800 |
Mar 22, 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 6,300 |
Mar 21, 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 7,700 |
Mar 20, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 22,400 |
Mar 19, 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 21,300 |
Mar 18, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 20,000 |
Mar 15, 2024 | 1.6900 | 1.7700 | 1.6900 | 1.7400 | 1.7400 | 9,300 |
Mar 14, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 199,400 |
Mar 13, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 82,400 |
Mar 12, 2024 | 1.7700 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 38,000 |
Mar 11, 2024 | 1.6900 | 1.7800 | 1.6900 | 1.7800 | 1.7800 | 763,600 |
Mar 08, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 39,600 |
Mar 07, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 520,300 |
Mar 06, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 232,700 |
Mar 05, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 311,100 |
Mar 04, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 618,000 |
Mar 01, 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 14,000 |
Feb 29, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 504,700 |
Feb 28, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 203,900 |
Feb 27, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 7,800 |
Feb 26, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 241,700 |
Feb 23, 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 3,100 |
Feb 22, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 5,600 |
Feb 21, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 23,300 |
Feb 20, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 64,700 |
Feb 16, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 37,200 |
Feb 15, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 9,700 |
Feb 14, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 37,000 |
Feb 13, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3,500 |
Feb 12, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 66,600 |
Feb 09, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 94,300 |
Feb 08, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 1,900 |
Feb 07, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 6,300 |
Feb 06, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 8,700 |
Feb 05, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 1,167,600 |
Feb 02, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 25,000 |
Feb 01, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 23,600 |
Jan 31, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 58,700 |
Jan 30, 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 772,500 |
Jan 29, 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 48,300 |
Jan 26, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 38,000 |
Jan 25, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 2,438,800 |
Jan 24, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 725,200 |
Jan 23, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 838,300 |
Jan 22, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 688,100 |
Jan 19, 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 291,000 |
Jan 18, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 923,900 |
Jan 17, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,127,700 |
Jan 16, 2024 | 1.2100 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 2,841,700 |
Jan 12, 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 58,800 |
Jan 11, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 660,300 |
Jan 10, 2024 | 1.2000 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 362,100 |
Jan 09, 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 1,643,200 |
Jan 08, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 886,500 |
Jan 05, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 306,100 |
Jan 04, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 675,100 |
Jan 03, 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,959,900 |
Jan 02, 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,525,600 |
Dec 29, 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 49,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |