Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.7800 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 396,800 |
May 01, 2024 | 1.8700 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 386,900 |
Apr 30, 2024 | 1.9000 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 515,700 |
Apr 29, 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 179,500 |
Apr 26, 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 96,500 |
Apr 25, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 318,900 |
Apr 24, 2024 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 221,300 |
Apr 23, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 377,400 |
Apr 22, 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 354,000 |
Apr 19, 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 165,400 |
Apr 18, 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 197,600 |
Apr 17, 2024 | 1.9400 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 501,900 |
Apr 16, 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 425,500 |
Apr 15, 2024 | 1.9500 | 2.0100 | 1.8900 | 2.0100 | 2.0100 | 594,700 |
Apr 12, 2024 | 2.0500 | 2.1000 | 1.8900 | 1.9200 | 1.9200 | 927,800 |
Apr 11, 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0500 | 2.0500 | 744,700 |
Apr 10, 2024 | 1.9500 | 1.9700 | 1.8900 | 1.9600 | 1.9600 | 314,200 |
Apr 09, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 498,300 |
Apr 08, 2024 | 1.9600 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 662,800 |
Apr 05, 2024 | 1.8900 | 1.9800 | 1.8700 | 1.9500 | 1.9500 | 692,600 |
Apr 04, 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 423,200 |
Apr 03, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 333,300 |
Apr 02, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 328,900 |
Apr 01, 2024 | 1.7600 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 518,200 |
Mar 28, 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 390,700 |
Mar 27, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 153,200 |
Mar 26, 2024 | 1.7500 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 178,600 |
Mar 25, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 218,100 |
Mar 22, 2024 | 1.7200 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 161,300 |
Mar 21, 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 329,500 |
Mar 20, 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 255,100 |
Mar 19, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 98,900 |
Mar 18, 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 138,000 |
Mar 15, 2024 | 1.6700 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 202,200 |
Mar 14, 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 224,500 |
Mar 13, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 292,200 |
Mar 12, 2024 | 1.7800 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 178,400 |
Mar 11, 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 348,200 |
Mar 08, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 203,800 |
Mar 07, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 144,200 |
Mar 06, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 249,300 |
Mar 05, 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 293,100 |
Mar 04, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 625,700 |
Mar 01, 2024 | 1.5300 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 549,800 |
Feb 29, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 196,400 |
Feb 28, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 98,000 |
Feb 27, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 121,000 |
Feb 26, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 179,000 |
Feb 23, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 177,800 |
Feb 22, 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 206,100 |
Feb 21, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 220,400 |
Feb 20, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 248,400 |
Feb 16, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 86,000 |
Feb 15, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 161,600 |
Feb 14, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 88,000 |
Feb 13, 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 233,100 |
Feb 12, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 116,900 |
Feb 09, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 199,300 |
Feb 08, 2024 | 1.5500 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 248,300 |
Feb 07, 2024 | 1.5100 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 372,700 |
Feb 06, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 257,800 |
Feb 05, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 766,700 |
Feb 02, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 72,300 |
Feb 01, 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 173,900 |
Jan 31, 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 361,900 |
Jan 30, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 226,300 |
Jan 29, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 107,700 |
Jan 26, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 219,400 |
Jan 25, 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 148,300 |
Jan 24, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 210,900 |
Jan 23, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 184,000 |
Jan 22, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 286,000 |
Jan 19, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 180,800 |
Jan 18, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 185,900 |
Jan 17, 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 581,600 |
Jan 16, 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 193,000 |
Jan 12, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 252,000 |
Jan 11, 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 146,200 |
Jan 10, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 191,500 |
Jan 09, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 182,800 |
Jan 08, 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 335,500 |
Jan 05, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 229,600 |
Jan 04, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 52,500 |
Jan 03, 2024 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 127,100 |
Jan 02, 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 231,400 |
Dec 29, 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 334,900 |
Dec 28, 2023 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 344,800 |
Dec 27, 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 231,600 |
Dec 26, 2023 | 1.6400 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 108,200 |
Dec 22, 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 173,000 |
Dec 21, 2023 | 1.6200 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 449,200 |
Dec 20, 2023 | 1.6200 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 438,900 |
Dec 19, 2023 | 1.6300 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 158,400 |
Dec 18, 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 186,200 |
Dec 15, 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 150,100 |
Dec 14, 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 303,400 |
Dec 13, 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 414,300 |
Dec 12, 2023 | 1.6800 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 420,500 |
Dec 11, 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 142,200 |
Dec 08, 2023 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 75,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |