Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 30,870 |
May 02, 2024 | 1.5400 | 1.6200 | 1.5100 | 1.5900 | 1.5900 | 20,500 |
May 01, 2024 | 1.5300 | 1.5500 | 1.4860 | 1.5200 | 1.5200 | 20,800 |
Apr 30, 2024 | 1.5300 | 1.5920 | 1.4500 | 1.5000 | 1.5000 | 92,000 |
Apr 29, 2024 | 1.6000 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 10,600 |
Apr 26, 2024 | 1.5400 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 29,300 |
Apr 25, 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 16,600 |
Apr 24, 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5200 | 1.5200 | 37,200 |
Apr 23, 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 30,900 |
Apr 22, 2024 | 1.6300 | 1.6850 | 1.5700 | 1.6400 | 1.6400 | 66,000 |
Apr 19, 2024 | 1.5450 | 1.7000 | 1.5450 | 1.6300 | 1.6300 | 39,200 |
Apr 18, 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 28,000 |
Apr 17, 2024 | 1.5900 | 1.6050 | 1.5150 | 1.5200 | 1.5200 | 36,300 |
Apr 16, 2024 | 1.4900 | 1.6000 | 1.4400 | 1.5700 | 1.5700 | 94,800 |
Apr 15, 2024 | 1.5800 | 1.5900 | 1.3700 | 1.4400 | 1.4400 | 129,000 |
Apr 12, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 117,900 |
Apr 11, 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 30,800 |
Apr 10, 2024 | 1.7100 | 1.7200 | 1.5500 | 1.5900 | 1.5900 | 92,800 |
Apr 09, 2024 | 1.7300 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 38,500 |
Apr 08, 2024 | 1.7100 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 51,100 |
Apr 05, 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 91,400 |
Apr 04, 2024 | 1.5800 | 1.7780 | 1.5800 | 1.6800 | 1.6800 | 153,500 |
Apr 03, 2024 | 1.5700 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 64,900 |
Apr 02, 2024 | 1.5800 | 1.6360 | 1.5500 | 1.6100 | 1.6100 | 49,700 |
Apr 01, 2024 | 1.6300 | 1.6690 | 1.5500 | 1.6300 | 1.6300 | 87,600 |
Mar 28, 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 92,400 |
Mar 27, 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 13,600 |
Mar 26, 2024 | 1.7400 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 94,300 |
Mar 25, 2024 | 1.7000 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 67,400 |
Mar 22, 2024 | 1.8600 | 1.8670 | 1.7000 | 1.7300 | 1.7300 | 99,600 |
Mar 21, 2024 | 1.8500 | 1.9300 | 1.8250 | 1.8900 | 1.8900 | 256,500 |
Mar 20, 2024 | 1.9300 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 35,300 |
Mar 19, 2024 | 1.8700 | 1.9800 | 1.8100 | 1.8900 | 1.8900 | 120,500 |
Mar 18, 2024 | 1.9200 | 2.0000 | 1.8300 | 1.8300 | 1.8300 | 62,800 |
Mar 15, 2024 | 1.7800 | 2.0000 | 1.7500 | 1.9300 | 1.9300 | 146,500 |
Mar 14, 2024 | 1.7500 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 106,700 |
Mar 13, 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 97,100 |
Mar 12, 2024 | 1.8800 | 1.9350 | 1.6800 | 1.7200 | 1.7200 | 153,300 |
Mar 11, 2024 | 1.9200 | 1.9960 | 1.8300 | 1.8700 | 1.8700 | 99,400 |
Mar 08, 2024 | 2.1500 | 2.1600 | 1.9300 | 1.9700 | 1.9700 | 96,200 |
Mar 07, 2024 | 2.2300 | 2.2420 | 1.8300 | 2.1000 | 2.1000 | 248,400 |
Mar 06, 2024 | 2.2800 | 2.4390 | 2.2000 | 2.2300 | 2.2300 | 210,200 |
Mar 05, 2024 | 2.2200 | 2.3900 | 2.0400 | 2.3000 | 2.3000 | 238,100 |
Mar 04, 2024 | 1.9100 | 2.4100 | 1.9100 | 2.1800 | 2.1800 | 542,800 |
Mar 01, 2024 | 1.9000 | 1.9900 | 1.7420 | 1.9300 | 1.9300 | 48,400 |
Feb 29, 2024 | 1.9000 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 22,400 |
Feb 28, 2024 | 1.8700 | 2.0000 | 1.8280 | 1.9100 | 1.9100 | 86,800 |
Feb 27, 2024 | 1.9000 | 2.0800 | 1.8800 | 1.9200 | 1.9200 | 127,300 |
Feb 26, 2024 | 1.7500 | 1.8900 | 1.6800 | 1.8400 | 1.8400 | 88,300 |
Feb 23, 2024 | 1.7200 | 1.7550 | 1.6350 | 1.7300 | 1.7300 | 62,700 |
Feb 22, 2024 | 1.7500 | 1.7500 | 1.6460 | 1.6800 | 1.6800 | 18,500 |
Feb 21, 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 63,700 |
Feb 20, 2024 | 1.6800 | 1.7700 | 1.6200 | 1.6600 | 1.6600 | 62,400 |
Feb 16, 2024 | 1.7400 | 1.7860 | 1.7100 | 1.7400 | 1.7400 | 22,600 |
Feb 15, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 79,900 |
Feb 14, 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 22,100 |
Feb 13, 2024 | 1.7700 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 11,200 |
Feb 12, 2024 | 1.8000 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 49,200 |
Feb 09, 2024 | 1.7800 | 1.8380 | 1.7800 | 1.8100 | 1.8100 | 16,900 |
Feb 08, 2024 | 1.7000 | 1.8400 | 1.7000 | 1.8200 | 1.8200 | 40,400 |
Feb 07, 2024 | 1.6200 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 54,400 |
Feb 06, 2024 | 1.6650 | 1.7400 | 1.6000 | 1.6500 | 1.6500 | 82,600 |
Feb 05, 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 38,700 |
Feb 02, 2024 | 1.7700 | 1.7900 | 1.7120 | 1.7900 | 1.7900 | 21,300 |
Feb 01, 2024 | 1.8000 | 1.8500 | 1.6800 | 1.7800 | 1.7800 | 41,100 |
Jan 31, 2024 | 1.9300 | 1.9300 | 1.7450 | 1.8300 | 1.8300 | 67,300 |
Jan 30, 2024 | 1.7500 | 1.9300 | 1.7000 | 1.8100 | 1.8100 | 54,200 |
Jan 29, 2024 | 1.7000 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 34,400 |
Jan 26, 2024 | 1.6900 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 57,500 |
Jan 25, 2024 | 1.7600 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 39,300 |
Jan 24, 2024 | 1.8310 | 1.8310 | 1.7000 | 1.7300 | 1.7300 | 40,000 |
Jan 23, 2024 | 1.8600 | 1.8640 | 1.7500 | 1.7800 | 1.7800 | 28,600 |
Jan 22, 2024 | 1.8300 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 47,100 |
Jan 19, 2024 | 1.8800 | 1.9300 | 1.8060 | 1.8600 | 1.8600 | 40,100 |
Jan 18, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8400 | 1.8400 | 17,500 |
Jan 17, 2024 | 1.9400 | 1.9700 | 1.8000 | 1.8400 | 1.8400 | 63,800 |
Jan 16, 2024 | 1.9600 | 1.9900 | 1.8900 | 1.9200 | 1.9200 | 36,900 |
Jan 12, 2024 | 2.0400 | 2.1400 | 1.9700 | 2.0000 | 2.0000 | 42,000 |
Jan 11, 2024 | 2.0600 | 2.1280 | 1.9700 | 2.0400 | 2.0400 | 41,500 |
Jan 10, 2024 | 2.0200 | 2.2150 | 2.0200 | 2.0500 | 2.0500 | 87,500 |
Jan 09, 2024 | 2.0600 | 2.2700 | 1.9000 | 1.9700 | 1.9700 | 182,100 |
Jan 08, 2024 | 1.9500 | 2.2400 | 1.9500 | 2.1200 | 2.1200 | 296,400 |
Jan 05, 2024 | 1.9700 | 1.9850 | 1.8900 | 1.9400 | 1.9400 | 20,900 |
Jan 04, 2024 | 1.9600 | 1.9960 | 1.8700 | 1.9300 | 1.9300 | 90,100 |
Jan 03, 2024 | 1.8500 | 2.0300 | 1.7600 | 1.9700 | 1.9700 | 182,000 |
Jan 02, 2024 | 1.7200 | 1.8900 | 1.6660 | 1.8700 | 1.8700 | 102,400 |
Dec 29, 2023 | 1.8700 | 1.9220 | 1.6900 | 1.7700 | 1.7700 | 570,800 |
Dec 28, 2023 | 1.8600 | 1.9490 | 1.7600 | 1.9200 | 1.9200 | 189,200 |
Dec 27, 2023 | 1.8500 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 99,900 |
Dec 26, 2023 | 2.0000 | 2.0000 | 1.7700 | 1.8000 | 1.8000 | 114,900 |
Dec 22, 2023 | 1.9800 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 209,900 |
Dec 21, 2023 | 1.7900 | 1.9700 | 1.7800 | 1.9400 | 1.9400 | 101,100 |
Dec 20, 2023 | 1.8300 | 1.9700 | 1.7200 | 1.8200 | 1.8200 | 47,100 |
Dec 19, 2023 | 1.8500 | 1.9700 | 1.8250 | 1.8700 | 1.8700 | 69,100 |
Dec 18, 2023 | 1.8400 | 1.9500 | 1.8300 | 1.8500 | 1.8500 | 38,700 |
Dec 15, 2023 | 1.9900 | 2.0200 | 1.8300 | 1.8300 | 1.8300 | 69,800 |
Dec 14, 2023 | 1.7000 | 1.9800 | 1.7000 | 1.9100 | 1.9100 | 113,500 |
Dec 13, 2023 | 1.7300 | 1.7800 | 1.6600 | 1.7200 | 1.7200 | 33,700 |
Dec 12, 2023 | 1.7200 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 39,700 |
Dec 11, 2023 | 1.7700 | 1.8490 | 1.6970 | 1.7200 | 1.7200 | 61,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |