Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.6600 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 43,436 |
May 08, 2024 | 1.6300 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 35,000 |
May 07, 2024 | 1.7000 | 1.7700 | 1.6200 | 1.6700 | 1.6700 | 30,600 |
May 06, 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 53,400 |
May 03, 2024 | 1.6600 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 23,300 |
May 02, 2024 | 1.5500 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 28,800 |
May 01, 2024 | 1.6100 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 35,700 |
Apr 30, 2024 | 1.5200 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 46,000 |
Apr 29, 2024 | 1.6300 | 1.6700 | 1.5000 | 1.5600 | 1.5600 | 127,800 |
Apr 26, 2024 | 1.4800 | 1.6300 | 1.4800 | 1.6000 | 1.6000 | 60,400 |
Apr 25, 2024 | 1.5300 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 33,400 |
Apr 24, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 21,000 |
Apr 23, 2024 | 1.4500 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 73,700 |
Apr 22, 2024 | 1.4600 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 55,700 |
Apr 19, 2024 | 1.4200 | 1.4900 | 1.3900 | 1.4600 | 1.4600 | 21,800 |
Apr 18, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 35,000 |
Apr 17, 2024 | 1.4400 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 54,400 |
Apr 16, 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 48,100 |
Apr 15, 2024 | 1.5600 | 1.5800 | 1.4000 | 1.4300 | 1.4300 | 132,500 |
Apr 12, 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 54,900 |
Apr 11, 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5600 | 1.5600 | 56,400 |
Apr 10, 2024 | 1.6600 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 90,200 |
Apr 09, 2024 | 1.5500 | 1.6600 | 1.5400 | 1.6500 | 1.6500 | 80,900 |
Apr 08, 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 35,800 |
Apr 05, 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 45,700 |
Apr 04, 2024 | 1.6800 | 1.6900 | 1.5500 | 1.5500 | 1.5500 | 76,900 |
Apr 03, 2024 | 1.5900 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 96,900 |
Apr 02, 2024 | 1.6700 | 1.6700 | 1.5500 | 1.6000 | 1.6000 | 79,700 |
Apr 01, 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 28,700 |
Mar 28, 2024 | 1.5700 | 1.7100 | 1.5600 | 1.6500 | 1.6500 | 99,700 |
Mar 27, 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 54,400 |
Mar 26, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 98,700 |
Mar 25, 2024 | 1.5600 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 84,100 |
Mar 22, 2024 | 1.5800 | 1.7400 | 1.5000 | 1.5800 | 1.5800 | 226,300 |
Mar 21, 2024 | 1.7400 | 1.7800 | 1.6200 | 1.6600 | 1.6600 | 108,600 |
Mar 20, 2024 | 1.6700 | 1.7800 | 1.6300 | 1.7500 | 1.7500 | 131,200 |
Mar 19, 2024 | 1.7900 | 1.8100 | 1.6500 | 1.6900 | 1.6900 | 128,600 |
Mar 18, 2024 | 1.8300 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 215,300 |
Mar 15, 2024 | 1.8200 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 24,100 |
Mar 14, 2024 | 1.9200 | 1.9200 | 1.7700 | 1.8200 | 1.8200 | 60,900 |
Mar 13, 2024 | 1.8500 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 34,600 |
Mar 12, 2024 | 1.7600 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 27,300 |
Mar 11, 2024 | 1.7400 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 97,400 |
Mar 08, 2024 | 1.8200 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 114,000 |
Mar 07, 2024 | 1.8000 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 28,300 |
Mar 06, 2024 | 1.8300 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 60,500 |
Mar 05, 2024 | 1.8000 | 1.9700 | 1.8000 | 1.8300 | 1.8300 | 171,200 |
Mar 04, 2024 | 1.8200 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 43,400 |
Mar 01, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 58,800 |
Feb 29, 2024 | 1.8300 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 46,300 |
Feb 28, 2024 | 1.8500 | 1.9900 | 1.7700 | 1.8000 | 1.8000 | 66,900 |
Feb 27, 2024 | 1.9300 | 1.9500 | 1.8400 | 1.8500 | 1.8500 | 70,600 |
Feb 26, 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 25,800 |
Feb 23, 2024 | 1.9200 | 2.0000 | 1.8800 | 1.9800 | 1.9800 | 25,500 |
Feb 22, 2024 | 1.9200 | 1.9800 | 1.8600 | 1.9600 | 1.9600 | 34,300 |
Feb 21, 2024 | 1.9900 | 2.0600 | 1.9000 | 1.9300 | 1.9300 | 38,000 |
Feb 20, 2024 | 1.9400 | 2.0700 | 1.9400 | 1.9500 | 1.9500 | 37,300 |
Feb 16, 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0300 | 2.0300 | 50,700 |
Feb 15, 2024 | 1.9900 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 30,900 |
Feb 14, 2024 | 2.0600 | 2.1200 | 1.9200 | 1.9400 | 1.9400 | 102,800 |
Feb 13, 2024 | 1.9900 | 2.0500 | 1.8400 | 1.9800 | 1.9800 | 103,600 |
Feb 12, 2024 | 1.8000 | 2.1100 | 1.8000 | 2.0200 | 2.0200 | 120,200 |
Feb 09, 2024 | 1.8500 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 210,800 |
Feb 08, 2024 | 1.9000 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 25,400 |
Feb 07, 2024 | 1.9100 | 1.9800 | 1.8600 | 1.8700 | 1.8700 | 16,800 |
Feb 06, 2024 | 1.9200 | 1.9900 | 1.8500 | 1.9200 | 1.9200 | 43,700 |
Feb 05, 2024 | 2.0200 | 2.0200 | 1.8500 | 1.8500 | 1.8500 | 81,500 |
Feb 02, 2024 | 2.0000 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 24,500 |
Feb 01, 2024 | 2.0000 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 61,900 |
Jan 31, 2024 | 2.0400 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 29,400 |
Jan 30, 2024 | 2.0900 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 16,100 |
Jan 29, 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 36,600 |
Jan 26, 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 19,600 |
Jan 25, 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 56,200 |
Jan 24, 2024 | 2.0800 | 2.1300 | 2.0800 | 2.1200 | 2.1200 | 22,400 |
Jan 23, 2024 | 2.0600 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 37,400 |
Jan 22, 2024 | 2.1100 | 2.2100 | 2.0700 | 2.0700 | 2.0700 | 25,100 |
Jan 19, 2024 | 2.1100 | 2.1700 | 2.0700 | 2.1200 | 2.1200 | 39,900 |
Jan 18, 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0700 | 2.0700 | 47,700 |
Jan 17, 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1100 | 2.1100 | 86,800 |
Jan 16, 2024 | 2.4200 | 2.4300 | 2.1700 | 2.1900 | 2.1900 | 132,000 |
Jan 12, 2024 | 2.3800 | 2.5500 | 2.3800 | 2.4100 | 2.4100 | 96,800 |
Jan 11, 2024 | 2.6200 | 2.6200 | 2.3800 | 2.4000 | 2.4000 | 60,900 |
Jan 10, 2024 | 2.4400 | 2.6300 | 2.4400 | 2.5900 | 2.5900 | 97,600 |
Jan 09, 2024 | 2.3300 | 2.4700 | 2.2900 | 2.4500 | 2.4500 | 112,500 |
Jan 08, 2024 | 2.3000 | 2.4000 | 2.2300 | 2.3700 | 2.3700 | 114,700 |
Jan 05, 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 47,800 |
Jan 04, 2024 | 2.3800 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 44,200 |
Jan 03, 2024 | 2.2000 | 2.3800 | 2.1600 | 2.3200 | 2.3200 | 94,300 |
Jan 02, 2024 | 2.3100 | 2.3600 | 2.2300 | 2.2600 | 2.2600 | 67,300 |
Dec 29, 2023 | 2.3500 | 2.4300 | 2.2900 | 2.3100 | 2.3100 | 110,300 |
Dec 28, 2023 | 2.3200 | 2.4100 | 2.2400 | 2.3500 | 2.3500 | 51,400 |
Dec 27, 2023 | 2.4200 | 2.4500 | 2.2500 | 2.2900 | 2.2900 | 113,500 |
Dec 26, 2023 | 2.4300 | 2.4300 | 2.3300 | 2.4200 | 2.4200 | 66,100 |
Dec 22, 2023 | 2.3300 | 2.4700 | 2.3000 | 2.4300 | 2.4300 | 140,400 |
Dec 21, 2023 | 2.1400 | 2.3400 | 1.9900 | 2.3000 | 2.3000 | 297,200 |
Dec 20, 2023 | 1.9400 | 2.0800 | 1.9400 | 1.9600 | 1.9600 | 107,800 |
Dec 19, 2023 | 1.9900 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 129,100 |
Dec 18, 2023 | 1.9200 | 2.0900 | 1.8600 | 2.0000 | 2.0000 | 176,000 |
Dec 15, 2023 | 1.9700 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 232,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |