Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.2800 | 1.3500 | 1.2400 | 1.2900 | 1.2900 | 385,741 |
May 01, 2024 | 1.4900 | 1.4900 | 1.2600 | 1.2700 | 1.2700 | 405,928 |
Apr 30, 2024 | 1.2700 | 1.5500 | 1.2100 | 1.4700 | 1.4700 | 1,190,200 |
Apr 29, 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 64,300 |
Apr 26, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 46,420 |
Apr 25, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 26,809 |
Apr 24, 2024 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 26,100 |
Apr 23, 2024 | 1.2600 | 1.3900 | 1.2300 | 1.3700 | 1.3700 | 75,800 |
Apr 22, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 25,607 |
Apr 19, 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 5,331 |
Apr 18, 2024 | 1.2800 | 1.3000 | 1.1300 | 1.3000 | 1.3000 | 96,138 |
Apr 17, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.3000 | 1.3000 | 28,955 |
Apr 16, 2024 | 1.2000 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 26,731 |
Apr 15, 2024 | 1.2200 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 30,931 |
Apr 12, 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 27,329 |
Apr 11, 2024 | 1.3000 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 86,832 |
Apr 10, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 5,664 |
Apr 09, 2024 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 40,483 |
Apr 08, 2024 | 1.3500 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 114,505 |
Apr 05, 2024 | 1.3400 | 1.4100 | 1.2800 | 1.3500 | 1.3500 | 161,999 |
Apr 04, 2024 | 1.3500 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 146,739 |
Apr 03, 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 132,100 |
Apr 02, 2024 | 1.3000 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 565,500 |
Apr 01, 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 140,052 |
Mar 28, 2024 | 1.4000 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 118,654 |
Mar 27, 2024 | 1.2900 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 128,160 |
Mar 26, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 86,300 |
Mar 25, 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 57,300 |
Mar 22, 2024 | 1.2600 | 1.4800 | 1.2100 | 1.4000 | 1.4000 | 87,834 |
Mar 21, 2024 | 1.2000 | 1.2900 | 1.1800 | 1.2600 | 1.2600 | 42,100 |
Mar 20, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 4,500 |
Mar 19, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 11,685 |
Mar 18, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 86,350 |
Mar 15, 2024 | 1.0600 | 1.1600 | 1.0000 | 1.1600 | 1.1600 | 266,346 |
Mar 14, 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 251,703 |
Mar 13, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 23,300 |
Mar 12, 2024 | 1.0900 | 1.1500 | 1.0200 | 1.0500 | 1.0500 | 412,633 |
Mar 11, 2024 | 1.1800 | 1.2000 | 1.0300 | 1.0700 | 1.0700 | 376,071 |
Mar 08, 2024 | 1.1700 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 248,770 |
Mar 07, 2024 | 1.2600 | 1.2800 | 1.1100 | 1.1600 | 1.1600 | 178,175 |
Mar 06, 2024 | 1.3400 | 1.3800 | 1.2300 | 1.2400 | 1.2400 | 50,200 |
Mar 05, 2024 | 1.4400 | 1.4400 | 1.2600 | 1.3400 | 1.3400 | 72,215 |
Mar 04, 2024 | 1.4400 | 1.4500 | 1.2000 | 1.4500 | 1.4500 | 339,550 |
Mar 01, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 52,900 |
Feb 29, 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 46,070 |
Feb 28, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 50,467 |
Feb 27, 2024 | 1.4400 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 63,605 |
Feb 26, 2024 | 1.6000 | 1.6400 | 1.4100 | 1.4400 | 1.4400 | 107,153 |
Feb 23, 2024 | 1.5800 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 119,888 |
Feb 22, 2024 | 1.5500 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 187,348 |
Feb 21, 2024 | 1.5800 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 59,704 |
Feb 20, 2024 | 1.7200 | 1.7200 | 1.5400 | 1.5800 | 1.5800 | 197,846 |
Feb 16, 2024 | 1.6300 | 1.7900 | 1.6300 | 1.7300 | 1.7300 | 255,759 |
Feb 15, 2024 | 1.6800 | 1.7300 | 1.5800 | 1.6200 | 1.6200 | 180,399 |
Feb 14, 2024 | 1.6000 | 1.8400 | 1.6000 | 1.6700 | 1.6700 | 182,974 |
Feb 13, 2024 | 1.5000 | 1.6400 | 1.4000 | 1.5900 | 1.5900 | 283,604 |
Feb 12, 2024 | 1.5000 | 1.7500 | 1.4700 | 1.4700 | 1.4700 | 328,260 |
Feb 09, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 49,450 |
Feb 08, 2024 | 1.5600 | 1.6500 | 1.5000 | 1.6300 | 1.6300 | 508,637 |
Feb 07, 2024 | 1.5700 | 1.6400 | 1.5000 | 1.5400 | 1.5400 | 493,835 |
Feb 06, 2024 | 1.4600 | 1.6100 | 1.4200 | 1.5700 | 1.5700 | 164,250 |
Feb 05, 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 25,500 |
Feb 02, 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 88,600 |
Feb 01, 2024 | 1.3600 | 1.6200 | 1.3400 | 1.6200 | 1.6200 | 110,050 |
Jan 31, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 120,700 |
Jan 30, 2024 | 1.3400 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 175,885 |
Jan 29, 2024 | 1.3200 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 72,850 |
Jan 26, 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 149,200 |
Jan 25, 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 107,900 |
Jan 24, 2024 | 1.2600 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 124,360 |
Jan 23, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 94,150 |
Jan 22, 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 113,400 |
Jan 19, 2024 | 1.2900 | 1.3500 | 1.2000 | 1.3200 | 1.3200 | 225,698 |
Jan 18, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 133,960 |
Jan 17, 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 125,632 |
Jan 16, 2024 | 1.5200 | 1.6800 | 1.4100 | 1.4400 | 1.4400 | 303,126 |
Jan 15, 2024 | 1.5000 | 1.6500 | 1.4500 | 1.5400 | 1.5400 | 93,413 |
Jan 12, 2024 | 1.2500 | 1.4500 | 1.2500 | 1.4500 | 1.4500 | 273,600 |
Jan 11, 2024 | 1.2100 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 102,335 |
Jan 10, 2024 | 1.2000 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 135,510 |
Jan 09, 2024 | 1.1400 | 1.2200 | 1.0600 | 1.2200 | 1.2200 | 213,103 |
Jan 08, 2024 | 1.1600 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 139,110 |
Jan 05, 2024 | 1.1400 | 1.1800 | 1.0700 | 1.1600 | 1.1600 | 322,442 |
Jan 04, 2024 | 1.1000 | 1.4700 | 1.1000 | 1.1200 | 1.1200 | 143,747 |
Jan 03, 2024 | 1.0000 | 1.1300 | 0.9900 | 1.0900 | 1.0900 | 57,100 |
Jan 02, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 25,500 |
Dec 29, 2023 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 52,592 |
Dec 28, 2023 | 1.0200 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 50,600 |
Dec 27, 2023 | 1.0300 | 1.1100 | 1.0000 | 1.0600 | 1.0600 | 77,900 |
Dec 22, 2023 | 1.0000 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 125,325 |
Dec 21, 2023 | 1.0200 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 62,750 |
Dec 20, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 51,434 |
Dec 19, 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 23,900 |
Dec 18, 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 130,900 |
Dec 15, 2023 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 50,145 |
Dec 14, 2023 | 1.1600 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 30,850 |
Dec 13, 2023 | 1.1800 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 25,050 |
Dec 12, 2023 | 1.3400 | 1.3700 | 1.1500 | 1.1500 | 1.1500 | 80,680 |
Dec 11, 2023 | 1.4400 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 13,100 |
Dec 08, 2023 | 1.4300 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 28,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |