Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.6100 | 1.6399 | 1.6011 | 1.6300 | 1.6300 | 17,035 |
May 07, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 45,800 |
May 06, 2024 | 1.6200 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 39,600 |
May 03, 2024 | 1.6300 | 1.6300 | 1.5860 | 1.6100 | 1.6100 | 31,000 |
May 02, 2024 | 1.5500 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 36,500 |
May 01, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 39,200 |
Apr 30, 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 27,300 |
Apr 29, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 43,600 |
Apr 26, 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 38,500 |
Apr 25, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 16,900 |
Apr 24, 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 82,100 |
Apr 23, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 36,600 |
Apr 22, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 71,900 |
Apr 19, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 45,200 |
Apr 18, 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 27,600 |
Apr 17, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 28,500 |
Apr 16, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 61,800 |
Apr 15, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 35,700 |
Apr 12, 2024 | 1.5100 | 1.5260 | 1.5000 | 1.5200 | 1.5200 | 97,300 |
Apr 11, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 26,000 |
Apr 10, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 147,500 |
Apr 09, 2024 | 1.5800 | 1.5930 | 1.5100 | 1.5500 | 1.5500 | 59,700 |
Apr 08, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 47,900 |
Apr 05, 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 109,100 |
Apr 04, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 37,000 |
Apr 03, 2024 | 1.5900 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 49,500 |
Apr 02, 2024 | 1.6600 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 57,400 |
Apr 01, 2024 | 1.6500 | 1.6660 | 1.6000 | 1.6600 | 1.6600 | 68,100 |
Mar 28, 2024 | 1.6500 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 65,600 |
Mar 27, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 34,400 |
Mar 26, 2024 | 1.6000 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 44,300 |
Mar 25, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 71,400 |
Mar 22, 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 44,900 |
Mar 21, 2024 | 1.6000 | 1.6000 | 1.5210 | 1.5300 | 1.5300 | 57,300 |
Mar 20, 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 35,500 |
Mar 19, 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 44,900 |
Mar 18, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 52,500 |
Mar 15, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 161,900 |
Mar 14, 2024 | 1.5800 | 1.5890 | 1.5000 | 1.5000 | 1.5000 | 60,600 |
Mar 13, 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 99,700 |
Mar 12, 2024 | 1.6100 | 1.6180 | 1.5500 | 1.5500 | 1.5500 | 96,500 |
Mar 11, 2024 | 1.6000 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 72,000 |
Mar 08, 2024 | 1.6500 | 1.6890 | 1.5000 | 1.5700 | 1.5700 | 229,600 |
Mar 07, 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 75,500 |
Mar 06, 2024 | 1.6900 | 1.6900 | 1.6150 | 1.6600 | 1.6600 | 109,100 |
Mar 05, 2024 | 1.6600 | 1.7000 | 1.5800 | 1.6600 | 1.6600 | 239,500 |
Mar 04, 2024 | 1.8300 | 1.8300 | 1.6300 | 1.6400 | 1.6400 | 195,500 |
Mar 01, 2024 | 1.8000 | 1.9400 | 1.7400 | 1.8000 | 1.8000 | 349,600 |
Feb 29, 2024 | 1.7800 | 1.8900 | 1.7000 | 1.8300 | 1.8300 | 298,500 |
Feb 28, 2024 | 1.8400 | 1.8400 | 1.5500 | 1.7000 | 1.7000 | 656,600 |
Feb 27, 2024 | 1.8900 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 55,500 |
Feb 26, 2024 | 1.7800 | 1.8850 | 1.7700 | 1.8700 | 1.8700 | 54,000 |
Feb 23, 2024 | 1.8000 | 1.8240 | 1.7400 | 1.8000 | 1.8000 | 58,500 |
Feb 22, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 35,500 |
Feb 21, 2024 | 1.8500 | 1.8900 | 1.7000 | 1.7500 | 1.7500 | 102,100 |
Feb 20, 2024 | 1.9600 | 2.0000 | 1.7900 | 1.8300 | 1.8300 | 84,300 |
Feb 16, 2024 | 1.9600 | 2.0200 | 1.9290 | 1.9500 | 1.9500 | 79,600 |
Feb 15, 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 79,800 |
Feb 14, 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9250 | 1.9250 | 74,700 |
Feb 13, 2024 | 1.7600 | 1.9600 | 1.7600 | 1.8700 | 1.8700 | 171,300 |
Feb 12, 2024 | 1.7500 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 100,200 |
Feb 09, 2024 | 1.7900 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 36,700 |
Feb 08, 2024 | 1.7100 | 1.9500 | 1.6800 | 1.7600 | 1.7600 | 96,000 |
Feb 07, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 24,300 |
Feb 06, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 70,700 |
Feb 05, 2024 | 1.7000 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 55,500 |
Feb 02, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 31,900 |
Feb 01, 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 53,600 |
Jan 31, 2024 | 1.6800 | 1.7800 | 1.6790 | 1.7300 | 1.7300 | 35,900 |
Jan 30, 2024 | 1.7100 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 56,200 |
Jan 29, 2024 | 1.7500 | 1.7900 | 1.7130 | 1.7500 | 1.7500 | 53,900 |
Jan 26, 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 50,900 |
Jan 25, 2024 | 1.7200 | 1.7490 | 1.6900 | 1.7000 | 1.7000 | 32,800 |
Jan 24, 2024 | 1.7600 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 71,800 |
Jan 23, 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 68,300 |
Jan 22, 2024 | 1.7700 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 44,200 |
Jan 19, 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 52,900 |
Jan 18, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 43,500 |
Jan 17, 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 30,500 |
Jan 16, 2024 | 1.8000 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 49,900 |
Jan 12, 2024 | 1.8700 | 1.9500 | 1.8000 | 1.8600 | 1.8600 | 54,100 |
Jan 11, 2024 | 1.9200 | 1.9540 | 1.8200 | 1.8500 | 1.8500 | 196,000 |
Jan 10, 2024 | 1.9800 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 48,600 |
Jan 09, 2024 | 1.9100 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 80,200 |
Jan 08, 2024 | 1.8600 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 59,400 |
Jan 05, 2024 | 1.9300 | 1.9550 | 1.8500 | 1.8800 | 1.8800 | 45,400 |
Jan 04, 2024 | 1.9300 | 1.9900 | 1.8920 | 1.9300 | 1.9300 | 58,900 |
Jan 03, 2024 | 1.9000 | 1.9800 | 1.8500 | 1.9500 | 1.9500 | 111,500 |
Jan 02, 2024 | 1.9200 | 2.0050 | 1.8800 | 1.9200 | 1.9200 | 100,500 |
Dec 29, 2023 | 1.9200 | 1.9910 | 1.8700 | 1.9300 | 1.9300 | 636,500 |
Dec 28, 2023 | 1.8800 | 2.0000 | 1.8330 | 1.9100 | 1.9100 | 183,300 |
Dec 27, 2023 | 1.7100 | 1.9000 | 1.7100 | 1.9000 | 1.9000 | 199,700 |
Dec 26, 2023 | 1.5600 | 1.7200 | 1.5600 | 1.7100 | 1.7100 | 129,700 |
Dec 22, 2023 | 1.6400 | 1.6900 | 1.5400 | 1.6000 | 1.6000 | 150,600 |
Dec 21, 2023 | 1.6800 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 76,300 |
Dec 20, 2023 | 1.7100 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 49,400 |
Dec 19, 2023 | 1.6800 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 78,400 |
Dec 18, 2023 | 1.7200 | 1.7550 | 1.6400 | 1.6500 | 1.6500 | 73,100 |
Dec 15, 2023 | 1.6900 | 1.7400 | 1.6300 | 1.7100 | 1.7100 | 81,100 |
Dec 14, 2023 | 1.7000 | 1.7450 | 1.6600 | 1.7200 | 1.7200 | 148,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |