Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 33,155 |
May 02, 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 25,300 |
May 01, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 69,900 |
Apr 30, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 11,100 |
Apr 29, 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 31,200 |
Apr 26, 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 14,600 |
Apr 25, 2024 | 1.4400 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 62,300 |
Apr 24, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 29,400 |
Apr 23, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 22,900 |
Apr 22, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 34,900 |
Apr 19, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 23,600 |
Apr 18, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 23,200 |
Apr 17, 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 31,100 |
Apr 16, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 19,300 |
Apr 15, 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 87,700 |
Apr 12, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 60,600 |
Apr 11, 2024 | 1.5200 | 1.5900 | 1.4800 | 1.5900 | 1.5900 | 113,000 |
Apr 10, 2024 | 1.5100 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 62,400 |
Apr 09, 2024 | 1.5800 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 82,300 |
Apr 08, 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5800 | 1.5800 | 116,800 |
Apr 05, 2024 | 1.6400 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 272,800 |
Apr 04, 2024 | 1.5400 | 1.7500 | 1.5200 | 1.5600 | 1.5600 | 379,800 |
Apr 03, 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 59,700 |
Apr 02, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 42,400 |
Apr 01, 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 55,300 |
Mar 28, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 83,600 |
Mar 27, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 17,500 |
Mar 26, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 16,100 |
Mar 25, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 106,600 |
Mar 22, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 87,000 |
Mar 21, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 8,200 |
Mar 20, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 28,400 |
Mar 19, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 49,100 |
Mar 18, 2024 | 1.3600 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 97,700 |
Mar 15, 2024 | 1.3700 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 74,800 |
Mar 14, 2024 | 1.3900 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 29,900 |
Mar 13, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 34,000 |
Mar 12, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 21,000 |
Mar 11, 2024 | 1.4400 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 67,600 |
Mar 08, 2024 | 1.4700 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 92,200 |
Mar 07, 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4100 | 1.4100 | 44,300 |
Mar 06, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 43,500 |
Mar 05, 2024 | 1.4000 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 103,200 |
Mar 04, 2024 | 1.5200 | 1.5200 | 1.2200 | 1.2400 | 1.2400 | 346,700 |
Mar 01, 2024 | 1.5600 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 38,300 |
Feb 29, 2024 | 1.4000 | 1.5900 | 1.3700 | 1.5000 | 1.5000 | 222,100 |
Feb 28, 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 66,700 |
Feb 27, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 78,800 |
Feb 26, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 59,600 |
Feb 23, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 45,000 |
Feb 22, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 25,000 |
Feb 21, 2024 | 1.5100 | 1.5100 | 1.3700 | 1.3700 | 1.3700 | 142,900 |
Feb 20, 2024 | 1.5400 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 45,900 |
Feb 16, 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 36,000 |
Feb 15, 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 38,300 |
Feb 14, 2024 | 1.4400 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 137,000 |
Feb 13, 2024 | 1.4800 | 1.5000 | 1.3800 | 1.4100 | 1.4100 | 55,500 |
Feb 12, 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 60,900 |
Feb 09, 2024 | 1.4000 | 1.4700 | 1.3400 | 1.3900 | 1.3900 | 116,300 |
Feb 08, 2024 | 1.2200 | 1.3900 | 1.2100 | 1.3700 | 1.3700 | 190,300 |
Feb 07, 2024 | 1.4200 | 1.4200 | 1.2000 | 1.2100 | 1.2100 | 415,100 |
Feb 06, 2024 | 1.5700 | 1.5700 | 1.4100 | 1.4100 | 1.4100 | 252,800 |
Feb 05, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 63,300 |
Feb 02, 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 18,200 |
Feb 01, 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 37,900 |
Jan 31, 2024 | 1.6600 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 43,300 |
Jan 30, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 52,900 |
Jan 29, 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 22,400 |
Jan 26, 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 21,600 |
Jan 25, 2024 | 1.6400 | 1.7700 | 1.6400 | 1.7000 | 1.7000 | 58,700 |
Jan 24, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 32,000 |
Jan 23, 2024 | 1.6700 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 13,100 |
Jan 22, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 41,400 |
Jan 19, 2024 | 1.6000 | 1.6300 | 1.5600 | 1.6200 | 1.6200 | 58,500 |
Jan 18, 2024 | 1.6100 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 30,200 |
Jan 17, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 34,800 |
Jan 16, 2024 | 1.6600 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | 47,400 |
Jan 15, 2024 | 1.5900 | 1.6600 | 1.5700 | 1.6600 | 1.6600 | 31,200 |
Jan 12, 2024 | 1.6700 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 66,400 |
Jan 11, 2024 | 1.6800 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 89,600 |
Jan 10, 2024 | 1.7000 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 54,800 |
Jan 09, 2024 | 1.8400 | 1.8400 | 1.6000 | 1.6600 | 1.6600 | 222,900 |
Jan 08, 2024 | 1.6700 | 1.8200 | 1.6700 | 1.8100 | 1.8100 | 84,600 |
Jan 05, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 39,300 |
Jan 04, 2024 | 1.7700 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 28,200 |
Jan 03, 2024 | 1.7900 | 1.8100 | 1.6800 | 1.7600 | 1.7600 | 42,400 |
Jan 02, 2024 | 1.7800 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 66,900 |
Dec 29, 2023 | 1.8300 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 42,900 |
Dec 28, 2023 | 1.6300 | 1.8400 | 1.6200 | 1.8000 | 1.8000 | 142,100 |
Dec 27, 2023 | 1.6600 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 170,600 |
Dec 22, 2023 | 1.6700 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 60,700 |
Dec 21, 2023 | 1.6600 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 51,800 |
Dec 20, 2023 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 116,400 |
Dec 19, 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 69,100 |
Dec 18, 2023 | 1.8400 | 1.8400 | 1.7000 | 1.7000 | 1.7000 | 89,500 |
Dec 15, 2023 | 1.8500 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 39,300 |
Dec 14, 2023 | 1.8200 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 51,800 |
Dec 13, 2023 | 1.7000 | 1.8100 | 1.6800 | 1.7400 | 1.7400 | 42,000 |
Dec 12, 2023 | 1.7700 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 40,100 |
Dec 11, 2023 | 1.9000 | 1.9000 | 1.7400 | 1.7600 | 1.7600 | 97,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |