Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.4600 | 1.4793 | 1.4600 | 1.4700 | 1.4700 | 81,658 |
May 01, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 91,800 |
Apr 30, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 93,300 |
Apr 29, 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 197,600 |
Apr 26, 2024 | 1.2700 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 130,800 |
Apr 25, 2024 | 1.2600 | 1.2790 | 1.2300 | 1.2500 | 1.2500 | 123,800 |
Apr 24, 2024 | 1.2900 | 1.3380 | 1.2400 | 1.2500 | 1.2500 | 476,400 |
Apr 23, 2024 | 1.3000 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 458,200 |
Apr 22, 2024 | 1.3100 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 637,000 |
Apr 19, 2024 | 1.4400 | 1.4500 | 1.3800 | 1.3950 | 1.3950 | 389,400 |
Apr 18, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 183,100 |
Apr 17, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 196,100 |
Apr 16, 2024 | 1.4100 | 1.4870 | 1.3950 | 1.4600 | 1.4600 | 219,700 |
Apr 15, 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 238,900 |
Apr 12, 2024 | 1.5000 | 1.5540 | 1.4900 | 1.5200 | 1.5200 | 126,000 |
Apr 11, 2024 | 1.5400 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 294,300 |
Apr 10, 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 128,700 |
Apr 09, 2024 | 1.6000 | 1.6000 | 1.4700 | 1.5400 | 1.5400 | 123,100 |
Apr 08, 2024 | 1.6000 | 1.6150 | 1.5700 | 1.6100 | 1.6100 | 64,600 |
Apr 05, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 213,300 |
Apr 04, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 125,900 |
Apr 03, 2024 | 1.6300 | 1.6490 | 1.6100 | 1.6300 | 1.6300 | 139,100 |
Apr 02, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6170 | 1.6170 | 149,500 |
Apr 01, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 197,500 |
Mar 28, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 90,500 |
Mar 27, 2024 | 1.6400 | 1.6400 | 1.5950 | 1.6300 | 1.6300 | 111,400 |
Mar 26, 2024 | 1.6000 | 1.6250 | 1.5900 | 1.6100 | 1.6100 | 99,400 |
Mar 25, 2024 | 1.5800 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 145,400 |
Mar 22, 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5900 | 1.5900 | 177,400 |
Mar 21, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4750 | 1.4750 | 91,000 |
Mar 20, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 715,900 |
Mar 19, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4250 | 1.4250 | 304,500 |
Mar 18, 2024 | 1.4700 | 1.5900 | 1.4300 | 1.4400 | 1.4400 | 614,500 |
Mar 15, 2024 | 1.5600 | 1.5660 | 1.4600 | 1.4700 | 1.4700 | 589,200 |
Mar 14, 2024 | 1.5300 | 1.5870 | 1.5300 | 1.5550 | 1.5550 | 76,900 |
Mar 13, 2024 | 1.5600 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 200,700 |
Mar 12, 2024 | 1.4900 | 1.6070 | 1.4900 | 1.5200 | 1.5200 | 482,200 |
Mar 11, 2024 | 1.4700 | 1.4950 | 1.4500 | 1.4700 | 1.4700 | 93,600 |
Mar 08, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 65,600 |
Mar 07, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 68,900 |
Mar 06, 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 82,500 |
Mar 05, 2024 | 1.5800 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 178,300 |
Mar 04, 2024 | 1.6000 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 107,300 |
Mar 01, 2024 | 1.5900 | 1.6350 | 1.5900 | 1.6100 | 1.6100 | 56,700 |
Feb 29, 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 116,300 |
Feb 28, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 72,200 |
Feb 27, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 83,000 |
Feb 26, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 46,700 |
Feb 23, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 69,800 |
Feb 22, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 88,400 |
Feb 21, 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 150,800 |
Feb 20, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 147,600 |
Feb 16, 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 191,600 |
Feb 15, 2024 | 1.6300 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 118,100 |
Feb 14, 2024 | 1.6500 | 1.6980 | 1.6100 | 1.6400 | 1.6400 | 247,200 |
Feb 13, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 175,900 |
Feb 12, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6150 | 1.6150 | 99,800 |
Feb 09, 2024 | 1.6200 | 1.6560 | 1.6100 | 1.6300 | 1.6300 | 39,800 |
Feb 08, 2024 | 1.6100 | 1.6500 | 1.5850 | 1.6200 | 1.6200 | 75,800 |
Feb 07, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 49,100 |
Feb 06, 2024 | 1.6400 | 1.6580 | 1.6100 | 1.6200 | 1.6200 | 58,200 |
Feb 05, 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 63,600 |
Feb 02, 2024 | 1.6570 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 144,400 |
Feb 01, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 62,500 |
Jan 31, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 54,300 |
Jan 30, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 48,900 |
Jan 29, 2024 | 1.8400 | 1.8400 | 1.6900 | 1.7200 | 1.7200 | 131,800 |
Jan 26, 2024 | 1.8000 | 1.8050 | 1.7200 | 1.7850 | 1.7850 | 49,800 |
Jan 25, 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 54,600 |
Jan 24, 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 38,100 |
Jan 23, 2024 | 1.9100 | 1.9300 | 1.8200 | 1.8700 | 1.8700 | 153,300 |
Jan 22, 2024 | 1.8800 | 1.9270 | 1.8500 | 1.8800 | 1.8800 | 215,700 |
Jan 19, 2024 | 1.8700 | 1.9300 | 1.8500 | 1.8750 | 1.8750 | 90,600 |
Jan 18, 2024 | 1.7800 | 1.9000 | 1.7800 | 1.8700 | 1.8700 | 168,300 |
Jan 17, 2024 | 1.7800 | 1.8200 | 1.7600 | 1.8050 | 1.8050 | 108,100 |
Jan 16, 2024 | 1.7200 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 159,100 |
Jan 12, 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 92,400 |
Jan 11, 2024 | 1.6900 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 185,400 |
Jan 10, 2024 | 1.6200 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 116,300 |
Jan 09, 2024 | 1.6200 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 96,100 |
Jan 08, 2024 | 1.6200 | 1.6250 | 1.5700 | 1.6000 | 1.6000 | 94,900 |
Jan 05, 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 64,200 |
Jan 04, 2024 | 1.6100 | 1.6650 | 1.6000 | 1.6400 | 1.6400 | 33,900 |
Jan 03, 2024 | 1.7000 | 1.7450 | 1.6300 | 1.6300 | 1.6300 | 70,800 |
Jan 02, 2024 | 1.6000 | 1.7600 | 1.6000 | 1.6900 | 1.6900 | 113,200 |
Dec 29, 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 86,600 |
Dec 28, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 98,400 |
Dec 27, 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 104,000 |
Dec 26, 2023 | 1.6000 | 1.6900 | 1.5800 | 1.6450 | 1.6450 | 78,800 |
Dec 22, 2023 | 1.5800 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 41,900 |
Dec 21, 2023 | 1.5600 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 128,900 |
Dec 20, 2023 | 1.6100 | 1.6100 | 1.5100 | 1.5400 | 1.5400 | 106,500 |
Dec 19, 2023 | 1.5920 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 79,600 |
Dec 18, 2023 | 1.6100 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 57,800 |
Dec 15, 2023 | 1.6700 | 1.6700 | 1.5670 | 1.6200 | 1.6200 | 52,300 |
Dec 14, 2023 | 1.5600 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 65,700 |
Dec 13, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 65,000 |
Dec 12, 2023 | 1.6200 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 42,700 |
Dec 11, 2023 | 1.5400 | 1.6110 | 1.5100 | 1.6100 | 1.6100 | 85,600 |
Dec 08, 2023 | 1.5100 | 1.5200 | 1.4850 | 1.5200 | 1.5200 | 48,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |