Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 168,573 |
May 02, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 9,200 |
May 01, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 141,100 |
Apr 30, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 7,400 |
Apr 29, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 26,700 |
Apr 26, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 159,200 |
Apr 25, 2024 | 1.5700 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 58,000 |
Apr 24, 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 8,600 |
Apr 23, 2024 | 1.5600 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 41,900 |
Apr 22, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 14,300 |
Apr 19, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 6,300 |
Apr 18, 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 19,300 |
Apr 17, 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 45,600 |
Apr 16, 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 26,700 |
Apr 15, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 34,200 |
Apr 12, 2024 | 1.5400 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 90,000 |
Apr 11, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 42,500 |
Apr 10, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 44,500 |
Apr 09, 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 13,900 |
Apr 08, 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 38,600 |
Apr 05, 2024 | 1.5800 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 98,100 |
Apr 04, 2024 | 1.5800 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 76,300 |
Apr 03, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 72,400 |
Apr 02, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 52,000 |
Apr 01, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 33,600 |
Mar 28, 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5600 | 1.5600 | 35,400 |
Mar 27, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 14,300 |
Mar 26, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 48,200 |
Mar 25, 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 29,300 |
Mar 22, 2024 | 1.5300 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 31,000 |
Mar 21, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 44,100 |
Mar 20, 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 35,400 |
Mar 19, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 29,300 |
Mar 18, 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 57,000 |
Mar 15, 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 41,000 |
Mar 14, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 46,100 |
Mar 13, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 31,300 |
Mar 12, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 21,900 |
Mar 11, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 108,200 |
Mar 08, 2024 | 1.3200 | 1.3900 | 1.2800 | 1.3800 | 1.3800 | 79,700 |
Mar 07, 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 9,800 |
Mar 06, 2024 | 1.3100 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 37,200 |
Mar 05, 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 109,200 |
Mar 04, 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 37,000 |
Mar 01, 2024 | 1.2800 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 45,400 |
Feb 29, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 20,900 |
Feb 28, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 7,400 |
Feb 27, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 8,400 |
Feb 26, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 32,900 |
Feb 23, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 11,500 |
Feb 22, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 3,000 |
Feb 21, 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 42,700 |
Feb 20, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 19,000 |
Feb 16, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 28,900 |
Feb 15, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 26,000 |
Feb 14, 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 79,000 |
Feb 13, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 65,000 |
Feb 12, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 9,000 |
Feb 09, 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 6,000 |
Feb 08, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 16,900 |
Feb 07, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 4,700 |
Feb 06, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 15,800 |
Feb 05, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 6,200 |
Feb 02, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 19,500 |
Feb 01, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 23,700 |
Jan 31, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 19,700 |
Jan 30, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 3,000 |
Jan 29, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 17,300 |
Jan 26, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 32,800 |
Jan 25, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 5,600 |
Jan 24, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 6,800 |
Jan 23, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 12,600 |
Jan 22, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 36,700 |
Jan 19, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 5,800 |
Jan 18, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 19,600 |
Jan 17, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 28,500 |
Jan 16, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 20,800 |
Jan 15, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 9,500 |
Jan 12, 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 27,100 |
Jan 11, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 55,400 |
Jan 10, 2024 | 1.4800 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 121,900 |
Jan 09, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 99,000 |
Jan 08, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 41,100 |
Jan 05, 2024 | 1.4400 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 38,500 |
Jan 04, 2024 | 1.3400 | 1.4900 | 1.3400 | 1.4500 | 1.4500 | 56,400 |
Jan 03, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 11,900 |
Jan 02, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 41,700 |
Dec 29, 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 8,100 |
Dec 28, 2023 | 1.3500 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 196,100 |
Dec 27, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 52,800 |
Dec 22, 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 77,200 |
Dec 21, 2023 | 1.2900 | 1.3900 | 1.2900 | 1.3900 | 1.3900 | 53,700 |
Dec 20, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 33,300 |
Dec 19, 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 107,800 |
Dec 18, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 46,100 |
Dec 15, 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 60,200 |
Dec 14, 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 95,900 |
Dec 13, 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 1,005,400 |
Dec 12, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 15,600 |
Dec 11, 2023 | 1.3900 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 14,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |