Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 24,378 |
May 02, 2024 | 1.3800 | 1.4300 | 1.3100 | 1.3700 | 1.3700 | 34,400 |
May 01, 2024 | 1.4300 | 1.5000 | 1.3400 | 1.3800 | 1.3800 | 22,900 |
Apr 30, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 11,600 |
Apr 29, 2024 | 1.4300 | 1.4400 | 1.3300 | 1.4100 | 1.4100 | 45,100 |
Apr 26, 2024 | 1.3800 | 1.4400 | 1.2700 | 1.4000 | 1.4000 | 42,000 |
Apr 25, 2024 | 1.4200 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 58,800 |
Apr 24, 2024 | 1.5200 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 33,700 |
Apr 23, 2024 | 1.5800 | 1.6400 | 1.4900 | 1.5300 | 1.5300 | 209,800 |
Apr 22, 2024 | 1.5700 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 15,500 |
Apr 19, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 37,800 |
Apr 18, 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 66,700 |
Apr 17, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 2,600 |
Apr 16, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 38,800 |
Apr 15, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 76,800 |
Apr 12, 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 10,800 |
Apr 11, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 23,700 |
Apr 10, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 27,500 |
Apr 09, 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 24,400 |
Apr 08, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 11,900 |
Apr 05, 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 69,400 |
Apr 04, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 37,000 |
Apr 03, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 9,300 |
Apr 02, 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 23,500 |
Apr 01, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 27,100 |
Mar 28, 2024 | 1.6600 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 62,400 |
Mar 27, 2024 | 1.7000 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 10,500 |
Mar 26, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 5,500 |
Mar 25, 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 7,500 |
Mar 22, 2024 | 1.7500 | 1.8700 | 1.7100 | 1.7700 | 1.7700 | 20,200 |
Mar 21, 2024 | 1.7600 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 12,800 |
Mar 20, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 13,700 |
Mar 19, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 19,700 |
Mar 18, 2024 | 1.8300 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 22,500 |
Mar 15, 2024 | 1.7500 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 8,900 |
Mar 14, 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 29,600 |
Mar 13, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 21,900 |
Mar 12, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 8,400 |
Mar 11, 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 20,600 |
Mar 08, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 16,100 |
Mar 07, 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 21,900 |
Mar 06, 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 7,100 |
Mar 05, 2024 | 1.8100 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 18,000 |
Mar 04, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 12,300 |
Mar 01, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 17,100 |
Feb 29, 2024 | 1.7500 | 1.8400 | 1.7000 | 1.7800 | 1.7800 | 43,100 |
Feb 28, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 13,700 |
Feb 27, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 33,500 |
Feb 26, 2024 | 1.8200 | 1.8500 | 1.6700 | 1.7000 | 1.7000 | 130,500 |
Feb 23, 2024 | 1.8100 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 10,300 |
Feb 22, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 33,400 |
Feb 21, 2024 | 1.8700 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 23,600 |
Feb 20, 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 5,900 |
Feb 16, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 2,700 |
Feb 15, 2024 | 1.9800 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 17,300 |
Feb 14, 2024 | 1.8800 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 90,700 |
Feb 13, 2024 | 1.9400 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 9,500 |
Feb 12, 2024 | 1.9200 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 30,300 |
Feb 09, 2024 | 1.9300 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 44,400 |
Feb 08, 2024 | 1.9000 | 2.0500 | 1.8900 | 1.9000 | 1.9000 | 17,600 |
Feb 07, 2024 | 1.9000 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 3,500 |
Feb 06, 2024 | 1.9200 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 12,300 |
Feb 05, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 39,000 |
Feb 02, 2024 | 2.0400 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 15,600 |
Feb 01, 2024 | 2.0800 | 2.1900 | 2.0300 | 2.0300 | 2.0300 | 5,800 |
Jan 31, 2024 | 1.9300 | 2.1700 | 1.9300 | 2.0700 | 2.0700 | 24,400 |
Jan 30, 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 8,400 |
Jan 29, 2024 | 2.2000 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 14,400 |
Jan 26, 2024 | 2.0800 | 2.2600 | 2.0800 | 2.2300 | 2.2300 | 10,300 |
Jan 25, 2024 | 2.1800 | 2.2100 | 2.0900 | 2.1600 | 2.1600 | 79,800 |
Jan 24, 2024 | 2.2200 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 17,200 |
Jan 23, 2024 | 2.2200 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | 78,900 |
Jan 22, 2024 | 2.1300 | 2.3000 | 2.1300 | 2.2000 | 2.2000 | 47,500 |
Jan 19, 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 5,400 |
Jan 18, 2024 | 2.1100 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 15,200 |
Jan 17, 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 12,900 |
Jan 16, 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 14,100 |
Jan 12, 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 20,300 |
Jan 11, 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 34,000 |
Jan 10, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1300 | 2.1300 | 11,200 |
Jan 09, 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 19,300 |
Jan 08, 2024 | 2.0100 | 2.2100 | 2.0100 | 2.1800 | 2.1800 | 78,800 |
Jan 05, 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 14,100 |
Jan 04, 2024 | 2.0300 | 2.1800 | 2.0100 | 2.0500 | 2.0500 | 25,000 |
Jan 03, 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 4,200 |
Jan 02, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 16,300 |
Dec 29, 2023 | 2.0000 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 12,000 |
Dec 28, 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 39,400 |
Dec 27, 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 14,600 |
Dec 26, 2023 | 1.9300 | 2.0900 | 1.9300 | 2.0600 | 2.0600 | 72,100 |
Dec 22, 2023 | 1.9200 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 49,100 |
Dec 21, 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 25,400 |
Dec 20, 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 21,200 |
Dec 19, 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 43,600 |
Dec 18, 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 23,500 |
Dec 15, 2023 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 4,400 |
Dec 14, 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 13,900 |
Dec 13, 2023 | 1.9600 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 26,400 |
Dec 12, 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 4,300 |
Dec 11, 2023 | 1.9300 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |