Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 62,539 |
May 02, 2024 | 1.4400 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 86,600 |
May 01, 2024 | 1.4500 | 1.5300 | 1.4000 | 1.4300 | 1.4300 | 128,700 |
Apr 30, 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 49,900 |
Apr 29, 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 106,500 |
Apr 26, 2024 | 1.5400 | 1.5400 | 1.4300 | 1.4700 | 1.4700 | 138,200 |
Apr 25, 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 110,700 |
Apr 24, 2024 | 1.5700 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 22,000 |
Apr 23, 2024 | 1.5000 | 1.6100 | 1.4500 | 1.5600 | 1.5600 | 100,900 |
Apr 22, 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 191,000 |
Apr 19, 2024 | 1.5900 | 1.6200 | 1.5200 | 1.5400 | 1.5400 | 67,600 |
Apr 18, 2024 | 1.5900 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 143,100 |
Apr 17, 2024 | 1.6100 | 1.6900 | 1.5500 | 1.5600 | 1.5600 | 86,800 |
Apr 16, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 129,800 |
Apr 15, 2024 | 1.6900 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 117,800 |
Apr 12, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 51,700 |
Apr 11, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 70,800 |
Apr 10, 2024 | 1.7400 | 1.8300 | 1.6700 | 1.7100 | 1.7100 | 109,300 |
Apr 09, 2024 | 1.6700 | 1.8700 | 1.6700 | 1.8000 | 1.8000 | 347,700 |
Apr 08, 2024 | 1.6600 | 1.6600 | 1.5500 | 1.6300 | 1.6300 | 342,800 |
Apr 05, 2024 | 1.6100 | 1.6800 | 1.5700 | 1.6100 | 1.6100 | 107,800 |
Apr 04, 2024 | 1.9900 | 1.9900 | 1.5800 | 1.6300 | 1.6300 | 419,400 |
Apr 03, 2024 | 1.6200 | 1.9200 | 1.5700 | 1.9000 | 1.9000 | 403,900 |
Apr 02, 2024 | 1.4700 | 1.6000 | 1.4600 | 1.6000 | 1.6000 | 156,100 |
Apr 01, 2024 | 1.6100 | 1.6100 | 1.4600 | 1.5200 | 1.5200 | 153,300 |
Mar 28, 2024 | 1.6000 | 1.6600 | 1.5300 | 1.6100 | 1.6100 | 74,000 |
Mar 27, 2024 | 1.5700 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 97,900 |
Mar 26, 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 124,100 |
Mar 25, 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 182,800 |
Mar 22, 2024 | 1.6000 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 122,800 |
Mar 21, 2024 | 1.5700 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 77,500 |
Mar 20, 2024 | 1.4800 | 1.5900 | 1.4600 | 1.5500 | 1.5500 | 97,300 |
Mar 19, 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 138,100 |
Mar 18, 2024 | 1.5900 | 1.6500 | 1.4900 | 1.4900 | 1.4900 | 228,500 |
Mar 15, 2024 | 1.6000 | 1.7200 | 1.5700 | 1.5900 | 1.5900 | 248,600 |
Mar 14, 2024 | 1.8100 | 1.8100 | 1.5600 | 1.6100 | 1.6100 | 249,900 |
Mar 13, 2024 | 1.8000 | 1.8500 | 1.6700 | 1.8000 | 1.8000 | 529,400 |
Mar 12, 2024 | 1.7500 | 1.7900 | 1.6400 | 1.7300 | 1.7300 | 329,200 |
Mar 11, 2024 | 1.8800 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 220,700 |
Mar 08, 2024 | 1.9100 | 2.0300 | 1.8200 | 1.8900 | 1.8900 | 160,600 |
Mar 07, 2024 | 1.9800 | 2.0000 | 1.8300 | 1.9000 | 1.9000 | 140,500 |
Mar 06, 2024 | 1.8900 | 2.0000 | 1.7300 | 1.9600 | 1.9600 | 304,100 |
Mar 05, 2024 | 2.3200 | 2.6500 | 1.9400 | 1.9600 | 1.9600 | 1,047,100 |
Mar 04, 2024 | 1.9400 | 2.3200 | 1.9300 | 2.2700 | 2.2700 | 862,700 |
Mar 01, 2024 | 1.8200 | 1.9200 | 1.7500 | 1.8700 | 1.8700 | 252,700 |
Feb 29, 2024 | 1.8300 | 1.8800 | 1.6500 | 1.7900 | 1.7900 | 199,700 |
Feb 28, 2024 | 1.5600 | 1.9200 | 1.5600 | 1.7600 | 1.7600 | 835,700 |
Feb 27, 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 94,700 |
Feb 26, 2024 | 1.4700 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 205,800 |
Feb 23, 2024 | 1.3500 | 1.4800 | 1.3400 | 1.4100 | 1.4100 | 139,700 |
Feb 22, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 116,700 |
Feb 21, 2024 | 1.4500 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 146,500 |
Feb 20, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 103,500 |
Feb 16, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 63,400 |
Feb 15, 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 83,900 |
Feb 14, 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 64,100 |
Feb 13, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 114,200 |
Feb 12, 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 209,700 |
Feb 09, 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 80,700 |
Feb 08, 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 84,400 |
Feb 07, 2024 | 1.4100 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 145,300 |
Feb 06, 2024 | 1.3600 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 61,800 |
Feb 05, 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 127,500 |
Feb 02, 2024 | 1.3400 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 89,500 |
Feb 01, 2024 | 1.2900 | 1.4500 | 1.2900 | 1.3500 | 1.3500 | 133,900 |
Jan 31, 2024 | 1.2500 | 1.4600 | 1.2500 | 1.3500 | 1.3500 | 315,900 |
Jan 30, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 280,000 |
Jan 29, 2024 | 1.4700 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 571,000 |
Jan 26, 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 153,600 |
Jan 25, 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 230,200 |
Jan 24, 2024 | 1.5600 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 99,600 |
Jan 23, 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 74,900 |
Jan 22, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 83,400 |
Jan 19, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 143,900 |
Jan 18, 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 67,400 |
Jan 17, 2024 | 1.4900 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 71,900 |
Jan 16, 2024 | 1.5500 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 182,600 |
Jan 12, 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 111,900 |
Jan 11, 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 109,100 |
Jan 10, 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 71,900 |
Jan 09, 2024 | 1.7000 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 277,500 |
Jan 08, 2024 | 1.7800 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 165,800 |
Jan 05, 2024 | 1.7900 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 133,000 |
Jan 04, 2024 | 1.7600 | 1.8500 | 1.7300 | 1.7900 | 1.7900 | 96,100 |
Jan 03, 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7800 | 1.7800 | 112,100 |
Jan 02, 2024 | 1.7400 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 166,000 |
Dec 29, 2023 | 1.7500 | 1.8200 | 1.6700 | 1.7700 | 1.7700 | 259,400 |
Dec 28, 2023 | 1.8800 | 1.9200 | 1.7200 | 1.7300 | 1.7300 | 340,600 |
Dec 27, 2023 | 1.9600 | 2.0400 | 1.8500 | 1.8800 | 1.8800 | 360,700 |
Dec 26, 2023 | 1.7000 | 1.8900 | 1.7000 | 1.8500 | 1.8500 | 242,500 |
Dec 22, 2023 | 1.6800 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 213,700 |
Dec 21, 2023 | 1.6600 | 1.7200 | 1.5800 | 1.6700 | 1.6700 | 255,600 |
Dec 20, 2023 | 1.5200 | 1.7200 | 1.5200 | 1.6500 | 1.6500 | 286,500 |
Dec 19, 2023 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 242,100 |
Dec 18, 2023 | 1.5000 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 161,500 |
Dec 15, 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 112,000 |
Dec 14, 2023 | 1.5600 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 167,900 |
Dec 13, 2023 | 1.4900 | 1.5300 | 1.3800 | 1.5100 | 1.5100 | 133,800 |
Dec 12, 2023 | 1.5200 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 91,100 |
Dec 11, 2023 | 1.6600 | 1.6800 | 1.4800 | 1.5000 | 1.5000 | 130,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |