Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 30,300 |
May 01, 2024 | 1.5300 | 1.5300 | 1.4100 | 1.4400 | 1.4400 | 39,800 |
Apr 30, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 10,700 |
Apr 29, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 7,700 |
Apr 26, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 5,100 |
Apr 25, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 9,100 |
Apr 24, 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 1,200 |
Apr 23, 2024 | 1.6100 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 13,100 |
Apr 22, 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 20,600 |
Apr 19, 2024 | 1.6400 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 32,400 |
Apr 18, 2024 | 1.5900 | 1.7000 | 1.5600 | 1.6600 | 1.6600 | 37,000 |
Apr 17, 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 12,200 |
Apr 16, 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 12,200 |
Apr 15, 2024 | 1.7100 | 1.7300 | 1.5800 | 1.6300 | 1.6300 | 47,400 |
Apr 12, 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 26,000 |
Apr 11, 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 27,500 |
Apr 10, 2024 | 1.7000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 30,500 |
Apr 09, 2024 | 1.6800 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 43,400 |
Apr 08, 2024 | 1.6200 | 1.7000 | 1.5500 | 1.6600 | 1.6600 | 60,800 |
Apr 05, 2024 | 1.5800 | 1.6200 | 1.5200 | 1.6100 | 1.6100 | 37,700 |
Apr 04, 2024 | 1.6100 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 93,800 |
Apr 03, 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 22,000 |
Apr 02, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 14,700 |
Apr 01, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 12,200 |
Mar 28, 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 27,400 |
Mar 27, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
Mar 26, 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 8,400 |
Mar 25, 2024 | 1.5900 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 42,700 |
Mar 22, 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 14,900 |
Mar 21, 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 15,200 |
Mar 20, 2024 | 1.4600 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 4,100 |
Mar 19, 2024 | 1.4500 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 18,600 |
Mar 18, 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 29,000 |
Mar 15, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 19,100 |
Mar 14, 2024 | 1.4600 | 1.5900 | 1.4600 | 1.4900 | 1.4900 | 11,800 |
Mar 13, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 13,900 |
Mar 12, 2024 | 1.5300 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 62,500 |
Mar 11, 2024 | 1.5000 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 18,700 |
Mar 08, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 6,400 |
Mar 07, 2024 | 1.4200 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 8,400 |
Mar 06, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 27,100 |
Mar 05, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 9,500 |
Mar 04, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 5,800 |
Mar 01, 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 18,100 |
Feb 29, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 17,700 |
Feb 28, 2024 | 1.4800 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 15,900 |
Feb 27, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 15,700 |
Feb 26, 2024 | 1.5100 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 32,000 |
Feb 23, 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 15,300 |
Feb 22, 2024 | 1.5900 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 18,500 |
Feb 21, 2024 | 1.4400 | 1.5600 | 1.3600 | 1.5600 | 1.5600 | 98,400 |
Feb 20, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 113,600 |
Feb 16, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 4,500 |
Feb 15, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 6,000 |
Feb 14, 2024 | 1.4200 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 8,100 |
Feb 13, 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 13,500 |
Feb 12, 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 26,800 |
Feb 09, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 9,600 |
Feb 08, 2024 | 1.4000 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 13,900 |
Feb 07, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 6,500 |
Feb 06, 2024 | 1.4000 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 19,500 |
Feb 05, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 16,400 |
Feb 02, 2024 | 1.4800 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 17,100 |
Feb 01, 2024 | 1.4800 | 1.5400 | 1.4300 | 1.4500 | 1.4500 | 62,100 |
Jan 31, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 22,200 |
Jan 30, 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 6,400 |
Jan 29, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 13,800 |
Jan 26, 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 3,800 |
Jan 25, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 21,600 |
Jan 24, 2024 | 1.6000 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 18,400 |
Jan 23, 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 40,600 |
Jan 22, 2024 | 1.5700 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 21,800 |
Jan 19, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 12,700 |
Jan 18, 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 18,500 |
Jan 17, 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 32,900 |
Jan 16, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 10,300 |
Jan 12, 2024 | 1.6600 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 25,600 |
Jan 11, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 83,800 |
Jan 10, 2024 | 1.6700 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 33,500 |
Jan 09, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 43,200 |
Jan 08, 2024 | 1.8200 | 1.9300 | 1.7700 | 1.7900 | 1.7900 | 41,100 |
Jan 05, 2024 | 1.6800 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 32,900 |
Jan 04, 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 26,700 |
Jan 03, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 19,900 |
Jan 02, 2024 | 1.6500 | 1.7400 | 1.6200 | 1.6900 | 1.6900 | 49,400 |
Dec 29, 2023 | 1.6100 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 84,400 |
Dec 28, 2023 | 1.6100 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 82,800 |
Dec 27, 2023 | 1.9000 | 1.9000 | 1.4700 | 1.6200 | 1.6200 | 312,100 |
Dec 26, 2023 | 1.5400 | 2.0600 | 1.5400 | 1.8700 | 1.8700 | 699,500 |
Dec 22, 2023 | 1.5400 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 109,200 |
Dec 21, 2023 | 1.7900 | 1.7900 | 1.5100 | 1.5800 | 1.5800 | 70,400 |
Dec 20, 2023 | 1.4600 | 1.7400 | 1.4600 | 1.5400 | 1.5400 | 176,900 |
Dec 19, 2023 | 1.3900 | 1.5000 | 1.3300 | 1.4500 | 1.4500 | 79,900 |
Dec 18, 2023 | 1.3500 | 1.5200 | 1.3100 | 1.4400 | 1.4400 | 241,200 |
Dec 15, 2023 | 1.4500 | 1.7000 | 1.2700 | 1.5000 | 1.5000 | 717,200 |
Dec 14, 2023 | 1.9000 | 1.9900 | 1.7600 | 1.9100 | 1.9100 | 58,700 |
Dec 13, 2023 | 1.8900 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 25,500 |
Dec 12, 2023 | 1.9200 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 15,000 |
Dec 11, 2023 | 2.0000 | 2.1800 | 1.9100 | 1.9600 | 1.9600 | 41,900 |
Dec 08, 2023 | 2.0500 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 19,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |