Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3700 | 1.3700 | 37,700 |
Apr 29, 2024 | 1.3700 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 170,300 |
Apr 26, 2024 | 1.4100 | 1.4290 | 1.2800 | 1.3300 | 1.3300 | 169,300 |
Apr 25, 2024 | 1.3600 | 1.4100 | 1.2600 | 1.3900 | 1.3900 | 146,100 |
Apr 24, 2024 | 1.3700 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 71,500 |
Apr 23, 2024 | 1.3700 | 1.4600 | 1.3200 | 1.3600 | 1.3600 | 97,200 |
Apr 22, 2024 | 1.3500 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 116,400 |
Apr 19, 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 136,100 |
Apr 18, 2024 | 1.2600 | 1.4200 | 1.2500 | 1.2600 | 1.2600 | 120,600 |
Apr 17, 2024 | 1.3300 | 1.3380 | 1.2400 | 1.2650 | 1.2650 | 274,100 |
Apr 16, 2024 | 1.3800 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 178,100 |
Apr 15, 2024 | 1.5000 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 145,900 |
Apr 12, 2024 | 1.5400 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 223,600 |
Apr 11, 2024 | 1.6000 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 114,600 |
Apr 10, 2024 | 1.5400 | 1.6600 | 1.5100 | 1.5200 | 1.5200 | 933,800 |
Apr 09, 2024 | 1.5300 | 1.6600 | 1.4600 | 1.6200 | 1.6200 | 453,700 |
Apr 08, 2024 | 1.5900 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 80,600 |
Apr 05, 2024 | 1.5600 | 1.6800 | 1.5000 | 1.5500 | 1.5500 | 365,200 |
Apr 04, 2024 | 1.5500 | 1.5960 | 1.5000 | 1.5600 | 1.5600 | 140,100 |
Apr 03, 2024 | 1.5400 | 1.6600 | 1.5200 | 1.5500 | 1.5500 | 221,900 |
Apr 02, 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 56,300 |
Apr 01, 2024 | 1.5500 | 1.5950 | 1.5100 | 1.5200 | 1.5200 | 49,900 |
Mar 28, 2024 | 1.5650 | 1.5720 | 1.5100 | 1.5400 | 1.5400 | 317,800 |
Mar 27, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 190,100 |
Mar 26, 2024 | 1.5400 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 96,000 |
Mar 25, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 147,200 |
Mar 22, 2024 | 1.5300 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 396,600 |
Mar 21, 2024 | 1.4300 | 1.7000 | 1.4000 | 1.5400 | 1.5400 | 624,700 |
Mar 20, 2024 | 1.6900 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 239,500 |
Mar 19, 2024 | 1.5800 | 1.8200 | 1.5350 | 1.6900 | 1.6900 | 255,300 |
Mar 18, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 150,300 |
Mar 15, 2024 | 1.5000 | 1.6150 | 1.4900 | 1.5800 | 1.5800 | 123,800 |
Mar 14, 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 91,800 |
Mar 13, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 68,300 |
Mar 12, 2024 | 1.6500 | 1.6890 | 1.5600 | 1.5700 | 1.5700 | 120,600 |
Mar 11, 2024 | 1.6100 | 1.7200 | 1.5700 | 1.6200 | 1.6200 | 172,200 |
Mar 08, 2024 | 1.6600 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 53,100 |
Mar 07, 2024 | 1.7100 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 142,800 |
Mar 06, 2024 | 1.7500 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 191,900 |
Mar 05, 2024 | 1.7300 | 1.8200 | 1.7200 | 1.7900 | 1.7900 | 98,400 |
Mar 04, 2024 | 1.7100 | 1.9000 | 1.6710 | 1.7700 | 1.7700 | 341,100 |
Mar 01, 2024 | 1.8000 | 1.8800 | 1.7000 | 1.7500 | 1.7500 | 367,500 |
Feb 29, 2024 | 1.7100 | 1.9200 | 1.7100 | 1.7800 | 1.7800 | 263,200 |
Feb 28, 2024 | 1.6300 | 1.7600 | 1.5700 | 1.7400 | 1.7400 | 376,500 |
Feb 27, 2024 | 1.4800 | 1.7390 | 1.4800 | 1.6500 | 1.6500 | 1,003,200 |
Feb 26, 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 236,500 |
Feb 23, 2024 | 1.4700 | 1.5400 | 1.4000 | 1.5100 | 1.5100 | 456,400 |
Feb 22, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 227,500 |
Feb 21, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 93,500 |
Feb 20, 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 111,600 |
Feb 16, 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 465,100 |
Feb 15, 2024 | 1.4900 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 174,500 |
Feb 14, 2024 | 1.6000 | 1.6200 | 1.4700 | 1.4700 | 1.4700 | 647,900 |
Feb 13, 2024 | 1.5900 | 1.7050 | 1.5600 | 1.5800 | 1.5800 | 278,900 |
Feb 12, 2024 | 1.5400 | 1.7200 | 1.5400 | 1.6500 | 1.6500 | 842,200 |
Feb 09, 2024 | 1.6200 | 1.6500 | 1.5180 | 1.5200 | 1.5200 | 126,800 |
Feb 08, 2024 | 1.6000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 201,200 |
Feb 07, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 74,200 |
Feb 06, 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 56,500 |
Feb 05, 2024 | 1.6200 | 1.6280 | 1.5700 | 1.5900 | 1.5900 | 41,800 |
Feb 02, 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 49,600 |
Feb 01, 2024 | 1.6500 | 1.7600 | 1.6320 | 1.7000 | 1.7000 | 90,500 |
Jan 31, 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 36,800 |
Jan 30, 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 49,600 |
Jan 29, 2024 | 1.5600 | 1.7400 | 1.5600 | 1.7200 | 1.7200 | 118,700 |
Jan 26, 2024 | 1.5300 | 1.6200 | 1.4500 | 1.5400 | 1.5400 | 129,000 |
Jan 25, 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 195,300 |
Jan 24, 2024 | 1.7100 | 1.7570 | 1.6000 | 1.6000 | 1.6000 | 151,100 |
Jan 23, 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 128,400 |
Jan 22, 2024 | 1.6000 | 1.6650 | 1.6000 | 1.6500 | 1.6500 | 41,600 |
Jan 19, 2024 | 1.5600 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 112,300 |
Jan 18, 2024 | 1.6100 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 45,500 |
Jan 17, 2024 | 1.6300 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 114,800 |
Jan 16, 2024 | 1.7300 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 103,200 |
Jan 12, 2024 | 1.7600 | 1.8420 | 1.6700 | 1.7300 | 1.7300 | 186,700 |
Jan 11, 2024 | 1.9500 | 1.9600 | 1.7400 | 1.7500 | 1.7500 | 514,500 |
Jan 10, 2024 | 2.0600 | 2.1000 | 1.9300 | 1.9900 | 1.9900 | 442,300 |
Jan 09, 2024 | 1.9300 | 2.0700 | 1.8100 | 2.0300 | 2.0300 | 661,100 |
Jan 08, 2024 | 1.8000 | 1.9120 | 1.7200 | 1.9000 | 1.9000 | 413,700 |
Jan 05, 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 403,700 |
Jan 04, 2024 | 1.6900 | 1.8500 | 1.6550 | 1.8300 | 1.8300 | 1,035,100 |
Jan 03, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 70,400 |
Jan 02, 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 126,200 |
Dec 29, 2023 | 1.6500 | 1.7100 | 1.5550 | 1.6300 | 1.6300 | 239,000 |
Dec 28, 2023 | 1.8500 | 1.8500 | 1.6500 | 1.6600 | 1.6600 | 336,000 |
Dec 27, 2023 | 1.6600 | 1.8400 | 1.6500 | 1.8100 | 1.8100 | 376,400 |
Dec 26, 2023 | 1.7500 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 158,700 |
Dec 22, 2023 | 1.4500 | 1.7700 | 1.4500 | 1.7100 | 1.7100 | 573,400 |
Dec 21, 2023 | 1.5400 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 358,800 |
Dec 20, 2023 | 1.4200 | 1.5400 | 1.3900 | 1.4900 | 1.4900 | 406,100 |
Dec 19, 2023 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 255,400 |
Dec 18, 2023 | 1.3200 | 1.4250 | 1.3000 | 1.4100 | 1.4100 | 373,400 |
Dec 15, 2023 | 1.4000 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 382,400 |
Dec 14, 2023 | 1.4100 | 1.4400 | 1.3550 | 1.3700 | 1.3700 | 363,600 |
Dec 13, 2023 | 1.4200 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 383,300 |
Dec 12, 2023 | 1.3700 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 318,300 |
Dec 11, 2023 | 1.4000 | 1.4400 | 1.3840 | 1.4000 | 1.4000 | 250,600 |
Dec 08, 2023 | 1.3700 | 1.5000 | 1.3500 | 1.4400 | 1.4400 | 272,300 |
Dec 07, 2023 | 1.4700 | 1.4800 | 1.3200 | 1.4000 | 1.4000 | 379,900 |
Dec 06, 2023 | 1.3900 | 1.5500 | 1.3700 | 1.5000 | 1.5000 | 392,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |