Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1.7400 | 1.7400 | 1.5500 | 1.5700 | 1.5700 | 17,300 |
May 31, 2024 | 1.5750 | 1.6700 | 1.5750 | 1.6300 | 1.6300 | 48,500 |
May 30, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 7,400 |
May 29, 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 64,600 |
May 28, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 12,900 |
May 24, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 18,500 |
May 23, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 47,100 |
May 22, 2024 | 1.6500 | 1.8100 | 1.5500 | 1.5600 | 1.5600 | 95,500 |
May 21, 2024 | 1.6900 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 16,900 |
May 20, 2024 | 1.8000 | 1.8000 | 1.6800 | 1.7100 | 1.7100 | 88,800 |
May 17, 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 6,600 |
May 16, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 16,100 |
May 15, 2024 | 1.8400 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 21,300 |
May 14, 2024 | 1.8400 | 1.8500 | 1.7200 | 1.7800 | 1.7800 | 77,200 |
May 13, 2024 | 1.7100 | 1.8500 | 1.7100 | 1.8400 | 1.8400 | 30,500 |
May 10, 2024 | 1.7050 | 1.8400 | 1.6500 | 1.7200 | 1.7200 | 62,100 |
May 09, 2024 | 1.6800 | 1.7300 | 1.6000 | 1.6900 | 1.6900 | 45,700 |
May 08, 2024 | 1.6900 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 15,900 |
May 07, 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 25,900 |
May 06, 2024 | 1.6200 | 1.8300 | 1.6100 | 1.7400 | 1.7400 | 56,700 |
May 03, 2024 | 1.6200 | 1.6400 | 1.6060 | 1.6100 | 1.6100 | 31,900 |
May 02, 2024 | 1.6050 | 1.6230 | 1.5300 | 1.6010 | 1.6010 | 32,600 |
May 01, 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 22,400 |
Apr 30, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5650 | 1.5650 | 37,200 |
Apr 29, 2024 | 1.6100 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 71,000 |
Apr 26, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 10,100 |
Apr 25, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 51,700 |
Apr 24, 2024 | 1.7500 | 1.7500 | 1.5500 | 1.5800 | 1.5800 | 36,200 |
Apr 23, 2024 | 1.5700 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 75,100 |
Apr 22, 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 24,400 |
Apr 19, 2024 | 1.7250 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 21,900 |
Apr 18, 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 39,400 |
Apr 17, 2024 | 1.5500 | 1.7000 | 1.5500 | 1.7000 | 1.7000 | 74,600 |
Apr 16, 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 85,700 |
Apr 15, 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 97,000 |
Apr 12, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 126,400 |
Apr 11, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 198,200 |
Apr 10, 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 212,100 |
Apr 09, 2024 | 1.6100 | 1.6100 | 1.4600 | 1.5500 | 1.5500 | 202,200 |
Apr 08, 2024 | 1.5800 | 1.6700 | 1.4900 | 1.5200 | 1.5200 | 247,800 |
Apr 05, 2024 | 1.6800 | 1.8390 | 1.5500 | 1.5900 | 1.5900 | 223,200 |
Apr 04, 2024 | 1.9000 | 1.9000 | 1.6100 | 1.6600 | 1.6600 | 198,300 |
Apr 03, 2024 | 1.7200 | 1.9390 | 1.7000 | 1.8200 | 1.8200 | 103,200 |
Apr 02, 2024 | 1.7700 | 1.8000 | 1.6900 | 1.7300 | 1.7300 | 122,300 |
Apr 01, 2024 | 1.8600 | 1.9200 | 1.7900 | 1.8100 | 1.8100 | 36,300 |
Mar 28, 2024 | 1.9400 | 1.9900 | 1.8420 | 1.8500 | 1.8500 | 145,100 |
Mar 27, 2024 | 1.9300 | 1.9850 | 1.8850 | 1.9500 | 1.9500 | 105,700 |
Mar 26, 2024 | 2.0000 | 2.0500 | 1.8600 | 1.9400 | 1.9400 | 120,100 |
Mar 25, 2024 | 1.9500 | 2.0200 | 1.8500 | 1.9800 | 1.9800 | 105,700 |
Mar 22, 2024 | 1.8800 | 1.9500 | 1.8200 | 1.9500 | 1.9500 | 73,300 |
Mar 21, 2024 | 1.9500 | 1.9700 | 1.8600 | 1.9000 | 1.9000 | 63,000 |
Mar 20, 2024 | 1.9400 | 2.0900 | 1.9300 | 1.9500 | 1.9500 | 71,400 |
Mar 19, 2024 | 2.0300 | 2.0600 | 1.9400 | 1.9900 | 1.9900 | 171,400 |
Mar 18, 2024 | 1.9800 | 2.0600 | 1.8850 | 2.0600 | 2.0600 | 312,200 |
Mar 15, 2024 | 1.7600 | 1.8400 | 1.6200 | 1.8300 | 1.8300 | 169,300 |
Mar 14, 2024 | 1.9100 | 1.9600 | 1.6500 | 1.8100 | 1.8100 | 231,100 |
Mar 13, 2024 | 1.8500 | 2.1300 | 1.7600 | 1.9600 | 1.9600 | 311,600 |
Mar 12, 2024 | 1.7300 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 71,300 |
Mar 11, 2024 | 1.8300 | 1.8870 | 1.6200 | 1.7300 | 1.7300 | 116,100 |
Mar 08, 2024 | 1.8900 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 111,600 |
Mar 07, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 75,800 |
Mar 06, 2024 | 1.9800 | 2.0100 | 1.9000 | 1.9500 | 1.9500 | 210,200 |
Mar 05, 2024 | 1.9100 | 2.0200 | 1.8600 | 1.9700 | 1.9700 | 92,100 |
Mar 04, 2024 | 1.8800 | 2.0000 | 1.8000 | 1.9200 | 1.9200 | 121,900 |
Mar 01, 2024 | 1.9500 | 2.0300 | 1.8500 | 1.9500 | 1.9500 | 469,200 |
Feb 29, 2024 | 1.8000 | 2.0000 | 1.7300 | 1.9800 | 1.9800 | 575,300 |
Feb 28, 2024 | 1.5800 | 1.8700 | 1.5500 | 1.7500 | 1.7500 | 763,200 |
Feb 27, 2024 | 1.7300 | 1.8000 | 1.6100 | 1.6600 | 1.6600 | 286,300 |
Feb 26, 2024 | 1.7500 | 1.7900 | 1.7030 | 1.7200 | 1.7200 | 60,300 |
Feb 23, 2024 | 1.7800 | 1.9000 | 1.7000 | 1.7800 | 1.7800 | 329,100 |
Feb 22, 2024 | 1.8500 | 1.8500 | 1.6900 | 1.7500 | 1.7500 | 224,200 |
Feb 21, 2024 | 1.7600 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 304,600 |
Feb 20, 2024 | 1.8800 | 1.9000 | 1.6600 | 1.7500 | 1.7500 | 457,800 |
Feb 16, 2024 | 1.3500 | 1.9000 | 1.3500 | 1.7500 | 1.7500 | 2,366,500 |
Feb 15, 2024 | 1.1500 | 1.3100 | 1.1100 | 1.2550 | 1.2550 | 266,800 |
Feb 14, 2024 | 1.4300 | 1.4300 | 1.0800 | 1.1400 | 1.1400 | 386,200 |
Feb 13, 2024 | 1.3500 | 1.4960 | 1.2700 | 1.2700 | 1.2700 | 84,200 |
Feb 12, 2024 | 1.4500 | 1.6090 | 1.3700 | 1.4000 | 1.4000 | 43,800 |
Feb 09, 2024 | 1.4800 | 1.6200 | 1.4200 | 1.5400 | 1.5400 | 235,100 |
Feb 08, 2024 | 1.4900 | 1.5370 | 1.4300 | 1.4800 | 1.4800 | 58,900 |
Feb 07, 2024 | 1.5800 | 1.6100 | 1.5000 | 1.5300 | 1.5300 | 58,200 |
Feb 06, 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 40,700 |
Feb 05, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6200 | 1.6200 | 38,100 |
Feb 02, 2024 | 1.7200 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 30,900 |
Feb 01, 2024 | 1.7500 | 1.7700 | 1.6310 | 1.7700 | 1.7700 | 35,900 |
Jan 31, 2024 | 1.7300 | 1.8200 | 1.6100 | 1.6900 | 1.6900 | 84,200 |
Jan 30, 2024 | 1.7800 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 79,100 |
Jan 29, 2024 | 1.9200 | 1.9200 | 1.7650 | 1.8100 | 1.8100 | 102,700 |
Jan 26, 2024 | 1.9100 | 1.9200 | 1.7900 | 1.9100 | 1.9100 | 161,600 |
Jan 25, 2024 | 1.9600 | 1.9610 | 1.7200 | 1.8300 | 1.8300 | 124,000 |
Jan 24, 2024 | 1.9000 | 1.9900 | 1.8000 | 1.9200 | 1.9200 | 178,000 |
Jan 23, 2024 | 1.7700 | 2.0100 | 1.7400 | 1.9300 | 1.9300 | 400,200 |
Jan 22, 2024 | 1.7900 | 1.8500 | 1.7300 | 1.8300 | 1.8300 | 81,200 |
Jan 19, 2024 | 1.8400 | 1.9300 | 1.7200 | 1.7900 | 1.7900 | 640,900 |
Jan 18, 2024 | 1.8100 | 1.8100 | 1.6540 | 1.6900 | 1.6900 | 87,500 |
Jan 17, 2024 | 1.8100 | 1.8700 | 1.6300 | 1.8000 | 1.8000 | 82,200 |
Jan 16, 2024 | 1.8700 | 1.8700 | 1.5500 | 1.6900 | 1.6900 | 112,500 |
Jan 12, 2024 | 1.8300 | 1.8400 | 1.5500 | 1.6600 | 1.6600 | 206,500 |
Jan 11, 2024 | 1.8800 | 1.8800 | 1.7200 | 1.8100 | 1.8100 | 90,700 |
Jan 10, 2024 | 1.9400 | 1.9400 | 1.8100 | 1.8800 | 1.8800 | 48,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |