Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.5100 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 237,700 |
Apr 30, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 157,800 |
Apr 29, 2024 | 1.6500 | 1.7500 | 1.4800 | 1.5400 | 1.5400 | 511,500 |
Apr 26, 2024 | 1.5900 | 1.7200 | 1.5200 | 1.6700 | 1.6700 | 106,300 |
Apr 25, 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 51,000 |
Apr 24, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 36,000 |
Apr 23, 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 42,700 |
Apr 22, 2024 | 1.4600 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 197,600 |
Apr 19, 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 59,800 |
Apr 18, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 56,700 |
Apr 17, 2024 | 1.4800 | 1.4960 | 1.4200 | 1.4600 | 1.4600 | 76,300 |
Apr 16, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 169,500 |
Apr 15, 2024 | 1.5800 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 98,700 |
Apr 12, 2024 | 1.6200 | 1.6470 | 1.5800 | 1.5800 | 1.5800 | 83,000 |
Apr 11, 2024 | 1.6300 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 45,800 |
Apr 10, 2024 | 1.6500 | 1.7400 | 1.6100 | 1.6400 | 1.6400 | 136,200 |
Apr 09, 2024 | 1.7100 | 1.7570 | 1.6500 | 1.6700 | 1.6700 | 120,700 |
Apr 08, 2024 | 1.8200 | 1.8200 | 1.6500 | 1.7000 | 1.7000 | 187,800 |
Apr 05, 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 215,300 |
Apr 04, 2024 | 1.5900 | 1.9300 | 1.5900 | 1.8700 | 1.8700 | 753,600 |
Apr 03, 2024 | 1.5800 | 1.6040 | 1.5300 | 1.5500 | 1.5500 | 88,100 |
Apr 02, 2024 | 1.6400 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 131,200 |
Apr 01, 2024 | 1.5800 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 160,700 |
Mar 28, 2024 | 1.6200 | 1.6700 | 1.4900 | 1.5400 | 1.5400 | 228,500 |
Mar 27, 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 153,200 |
Mar 26, 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 82,500 |
Mar 25, 2024 | 1.5900 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 99,300 |
Mar 22, 2024 | 1.5700 | 1.6500 | 1.5400 | 1.6000 | 1.6000 | 115,300 |
Mar 21, 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 78,800 |
Mar 20, 2024 | 1.6200 | 1.6670 | 1.5700 | 1.5800 | 1.5800 | 226,900 |
Mar 19, 2024 | 1.6300 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 176,000 |
Mar 18, 2024 | 1.6000 | 1.6600 | 1.5500 | 1.6300 | 1.6300 | 268,000 |
Mar 15, 2024 | 1.4500 | 1.5340 | 1.4100 | 1.4600 | 1.4600 | 79,600 |
Mar 14, 2024 | 1.4700 | 1.5000 | 1.4310 | 1.4500 | 1.4500 | 52,400 |
Mar 13, 2024 | 1.6800 | 1.6800 | 1.4300 | 1.5200 | 1.5200 | 247,400 |
Mar 12, 2024 | 1.5900 | 1.6850 | 1.5600 | 1.6700 | 1.6700 | 138,100 |
Mar 11, 2024 | 1.6500 | 1.6900 | 1.5400 | 1.6200 | 1.6200 | 301,200 |
Mar 08, 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 164,600 |
Mar 07, 2024 | 1.5600 | 1.6100 | 1.4900 | 1.5100 | 1.5100 | 406,600 |
Mar 06, 2024 | 1.3800 | 1.5700 | 1.3700 | 1.4900 | 1.4900 | 770,500 |
Mar 05, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.2650 | 1.2650 | 154,000 |
Mar 04, 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 133,900 |
Mar 01, 2024 | 1.2500 | 1.3060 | 1.2200 | 1.3000 | 1.3000 | 173,300 |
Feb 29, 2024 | 1.3000 | 1.3020 | 1.2400 | 1.2400 | 1.2400 | 148,900 |
Feb 28, 2024 | 1.3200 | 1.3260 | 1.2600 | 1.2800 | 1.2800 | 102,400 |
Feb 27, 2024 | 1.2700 | 1.3470 | 1.2400 | 1.3200 | 1.3200 | 217,100 |
Feb 26, 2024 | 1.2300 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 162,500 |
Feb 23, 2024 | 1.3800 | 1.3900 | 1.2200 | 1.2700 | 1.2700 | 435,700 |
Feb 22, 2024 | 1.4400 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 260,000 |
Feb 21, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 140,600 |
Feb 20, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 99,300 |
Feb 16, 2024 | 1.4900 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 179,200 |
Feb 15, 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 132,900 |
Feb 14, 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 124,500 |
Feb 13, 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 334,800 |
Feb 12, 2024 | 1.5800 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 256,400 |
Feb 09, 2024 | 1.5800 | 1.6300 | 1.5560 | 1.6200 | 1.6200 | 136,500 |
Feb 08, 2024 | 1.6000 | 1.6500 | 1.5200 | 1.5900 | 1.5900 | 298,700 |
Feb 07, 2024 | 1.7300 | 1.7600 | 1.5600 | 1.6500 | 1.6500 | 890,500 |
Feb 06, 2024 | 1.4200 | 1.6200 | 1.3800 | 1.5800 | 1.5800 | 387,400 |
Feb 05, 2024 | 1.5700 | 1.5900 | 1.4200 | 1.4200 | 1.4200 | 324,400 |
Feb 02, 2024 | 1.5400 | 1.6300 | 1.4600 | 1.5700 | 1.5700 | 349,300 |
Feb 01, 2024 | 1.6500 | 1.6600 | 1.4200 | 1.5400 | 1.5400 | 807,100 |
Jan 31, 2024 | 1.6100 | 1.8000 | 1.4500 | 1.5400 | 1.5400 | 1,511,800 |
Jan 30, 2024 | 2.3000 | 2.3400 | 1.5360 | 1.5800 | 1.5800 | 24,534,800 |
Jan 29, 2024 | 1.7100 | 1.8500 | 1.5100 | 1.7900 | 1.7900 | 80,100 |
Jan 26, 2024 | 1.6900 | 1.8400 | 1.6900 | 1.7200 | 1.7200 | 73,500 |
Jan 25, 2024 | 1.9900 | 1.9900 | 1.6600 | 1.6600 | 1.6600 | 142,100 |
Jan 24, 2024 | 1.9900 | 2.0500 | 1.9100 | 1.9800 | 1.9800 | 42,700 |
Jan 23, 2024 | 1.9600 | 2.0500 | 1.9300 | 1.9900 | 1.9900 | 48,200 |
Jan 22, 2024 | 1.9500 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 67,000 |
Jan 19, 2024 | 1.9800 | 2.0350 | 1.8400 | 1.9000 | 1.9000 | 79,800 |
Jan 18, 2024 | 1.8600 | 1.9900 | 1.8500 | 1.8900 | 1.8900 | 113,400 |
Jan 17, 2024 | 1.8000 | 1.9300 | 1.8000 | 1.8700 | 1.8700 | 51,200 |
Jan 16, 2024 | 1.8000 | 1.9400 | 1.6400 | 1.8600 | 1.8600 | 62,800 |
Jan 12, 2024 | 1.9300 | 2.0490 | 1.8400 | 1.8400 | 1.8400 | 36,300 |
Jan 11, 2024 | 2.0100 | 2.0200 | 1.8600 | 1.9400 | 1.9400 | 75,600 |
Jan 10, 2024 | 2.1900 | 2.1900 | 2.0000 | 2.0300 | 2.0300 | 77,000 |
Jan 09, 2024 | 2.0100 | 2.2200 | 2.0100 | 2.1800 | 2.1800 | 157,300 |
Jan 08, 2024 | 2.0400 | 2.1300 | 1.9600 | 2.0700 | 2.0700 | 78,600 |
Jan 05, 2024 | 1.9900 | 2.2000 | 1.9360 | 2.0100 | 2.0100 | 64,400 |
Jan 04, 2024 | 1.9900 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 34,600 |
Jan 03, 2024 | 2.0300 | 2.0500 | 1.9100 | 1.9700 | 1.9700 | 106,900 |
Jan 02, 2024 | 1.9100 | 2.1000 | 1.9100 | 1.9750 | 1.9750 | 131,000 |
Dec 29, 2023 | 1.9900 | 2.0200 | 1.8600 | 1.9700 | 1.9700 | 141,300 |
Dec 28, 2023 | 1.9100 | 2.0800 | 1.9000 | 2.0000 | 2.0000 | 151,400 |
Dec 27, 2023 | 1.7500 | 2.0500 | 1.7500 | 1.9300 | 1.9300 | 311,400 |
Dec 26, 2023 | 1.4500 | 1.8800 | 1.3900 | 1.7350 | 1.7350 | 407,200 |
Dec 22, 2023 | 1.6000 | 1.7490 | 1.3500 | 1.4000 | 1.4000 | 171,000 |
Dec 21, 2023 | 1.6300 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 84,300 |
Dec 20, 2023 | 1.6900 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 39,700 |
Dec 19, 2023 | 1.8300 | 1.8300 | 1.6600 | 1.6700 | 1.6700 | 69,900 |
Dec 18, 2023 | 1.8000 | 1.8940 | 1.7100 | 1.7400 | 1.7400 | 47,500 |
Dec 15, 2023 | 1.6900 | 1.8800 | 1.6600 | 1.7800 | 1.7800 | 55,000 |
Dec 14, 2023 | 1.6700 | 1.7800 | 1.6700 | 1.7400 | 1.7400 | 38,000 |
Dec 13, 2023 | 1.6500 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 43,800 |
Dec 12, 2023 | 1.7400 | 1.7400 | 1.5600 | 1.6800 | 1.6800 | 155,600 |
Dec 11, 2023 | 1.7100 | 1.8230 | 1.7100 | 1.7500 | 1.7500 | 98,600 |
Dec 08, 2023 | 1.6600 | 1.7910 | 1.6490 | 1.7450 | 1.7450 | 222,600 |
Dec 07, 2023 | 1.9200 | 2.0300 | 1.6600 | 1.6600 | 1.6600 | 156,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |