Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 13,900 |
May 02, 2024 | 1.7100 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 32,200 |
May 01, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 6,200 |
Apr 30, 2024 | 1.7300 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 58,000 |
Apr 29, 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 6,800 |
Apr 26, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 10,900 |
Apr 25, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 24,000 |
Apr 24, 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 18,000 |
Apr 23, 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 29,600 |
Apr 22, 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 61,500 |
Apr 19, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 33,200 |
Apr 18, 2024 | 1.7100 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 26,900 |
Apr 17, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 48,500 |
Apr 16, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 123,900 |
Apr 15, 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 101,800 |
Apr 12, 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 31,200 |
Apr 11, 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 35,900 |
Apr 10, 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 17,500 |
Apr 09, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 37,900 |
Apr 08, 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 33,500 |
Apr 05, 2024 | 1.8200 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 51,700 |
Apr 04, 2024 | 1.8600 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 60,700 |
Apr 03, 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 51,000 |
Apr 02, 2024 | 1.9800 | 1.9800 | 1.8700 | 1.8900 | 1.8900 | 78,800 |
Apr 01, 2024 | 1.9100 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 162,300 |
Mar 28, 2024 | 1.7900 | 1.9200 | 1.7700 | 1.8700 | 1.8700 | 163,600 |
Mar 27, 2024 | 1.7900 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 38,700 |
Mar 26, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 8,900 |
Mar 25, 2024 | 1.8200 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 35,500 |
Mar 22, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 12,700 |
Mar 21, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8600 | 1.8600 | 42,100 |
Mar 20, 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 15,900 |
Mar 19, 2024 | 1.8900 | 1.8900 | 1.7400 | 1.8500 | 1.8500 | 95,800 |
Mar 18, 2024 | 1.9200 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 90,600 |
Mar 15, 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 341,300 |
Mar 14, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 59,200 |
Mar 13, 2024 | 1.8800 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 73,500 |
Mar 12, 2024 | 1.7900 | 1.9200 | 1.7900 | 1.9100 | 1.9100 | 89,800 |
Mar 11, 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 21,500 |
Mar 08, 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 12,100 |
Mar 07, 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 78,600 |
Mar 06, 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 62,200 |
Mar 05, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 15,100 |
Mar 04, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 55,600 |
Mar 01, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 39,600 |
Feb 29, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 39,000 |
Feb 28, 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 18,100 |
Feb 27, 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 22,000 |
Feb 26, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 40,900 |
Feb 23, 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 22,600 |
Feb 22, 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 31,200 |
Feb 21, 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 17,100 |
Feb 20, 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 33,400 |
Feb 16, 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 63,600 |
Feb 15, 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 31,700 |
Feb 14, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 226,900 |
Feb 13, 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 81,500 |
Feb 12, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 31,400 |
Feb 09, 2024 | 1.7900 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 45,200 |
Feb 08, 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 34,700 |
Feb 07, 2024 | 1.8100 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 51,700 |
Feb 06, 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 68,200 |
Feb 05, 2024 | 1.8600 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 52,300 |
Feb 02, 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 22,900 |
Feb 01, 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 19,600 |
Jan 31, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 62,500 |
Jan 30, 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 41,200 |
Jan 29, 2024 | 1.9300 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 40,300 |
Jan 26, 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 63,600 |
Jan 25, 2024 | 2.0300 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 65,100 |
Jan 24, 2024 | 1.9700 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 100,400 |
Jan 23, 2024 | 1.8500 | 1.9800 | 1.8500 | 1.9700 | 1.9700 | 151,700 |
Jan 22, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8800 | 1.8800 | 38,300 |
Jan 19, 2024 | 1.8700 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 28,700 |
Jan 18, 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 53,000 |
Jan 17, 2024 | 1.8500 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 165,100 |
Jan 16, 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 71,100 |
Jan 15, 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 50,900 |
Jan 12, 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 31,300 |
Jan 11, 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 45,000 |
Jan 10, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 21,000 |
Jan 09, 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 30,100 |
Jan 08, 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 58,200 |
Jan 05, 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9700 | 1.9700 | 36,500 |
Jan 04, 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 17,000 |
Jan 03, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 43,800 |
Jan 02, 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 56,500 |
Dec 29, 2023 | 1.9600 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 37,300 |
Dec 28, 2023 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 24,200 |
Dec 27, 2023 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 64,300 |
Dec 22, 2023 | 1.9800 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 83,400 |
Dec 21, 2023 | 2.0000 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 58,300 |
Dec 20, 2023 | 2.0000 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 175,500 |
Dec 19, 2023 | 2.0000 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 66,600 |
Dec 18, 2023 | 1.9800 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 141,800 |
Dec 15, 2023 | 1.8700 | 2.0200 | 1.8700 | 2.0000 | 2.0000 | 334,000 |
Dec 14, 2023 | 1.9300 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 133,900 |
Dec 13, 2023 | 1.8300 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 136,400 |
Dec 12, 2023 | 1.7700 | 1.8700 | 1.7500 | 1.8500 | 1.8500 | 125,000 |
Dec 11, 2023 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 23,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |