Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.2800 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 238,607 |
May 02, 2024 | 1.2600 | 1.3800 | 1.2450 | 1.2800 | 1.2800 | 463,600 |
May 01, 2024 | 1.4600 | 1.5100 | 1.2600 | 1.2600 | 1.2600 | 780,800 |
Apr 30, 2024 | 1.2300 | 1.5500 | 1.2200 | 1.4700 | 1.4700 | 1,498,000 |
Apr 29, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 155,900 |
Apr 26, 2024 | 1.3200 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 144,700 |
Apr 25, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 165,900 |
Apr 24, 2024 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 89,400 |
Apr 23, 2024 | 1.2600 | 1.3800 | 1.2300 | 1.3800 | 1.3800 | 155,600 |
Apr 22, 2024 | 1.2650 | 1.2900 | 1.2430 | 1.2600 | 1.2600 | 127,800 |
Apr 19, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 20,500 |
Apr 18, 2024 | 1.3100 | 1.3100 | 1.1200 | 1.3000 | 1.3000 | 194,700 |
Apr 17, 2024 | 1.2100 | 1.3300 | 1.1900 | 1.3000 | 1.3000 | 109,300 |
Apr 16, 2024 | 1.2100 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 79,200 |
Apr 15, 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 157,400 |
Apr 12, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 85,300 |
Apr 11, 2024 | 1.3000 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 266,100 |
Apr 10, 2024 | 1.2980 | 1.3200 | 1.2980 | 1.3000 | 1.3000 | 109,200 |
Apr 09, 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 175,600 |
Apr 08, 2024 | 1.4050 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 223,800 |
Apr 05, 2024 | 1.3500 | 1.4100 | 1.2800 | 1.3600 | 1.3600 | 365,900 |
Apr 04, 2024 | 1.3700 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 376,600 |
Apr 03, 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 121,800 |
Apr 02, 2024 | 1.3400 | 1.3900 | 1.2700 | 1.3600 | 1.3600 | 109,300 |
Apr 01, 2024 | 1.3500 | 1.3500 | 1.2790 | 1.3300 | 1.3300 | 153,400 |
Mar 28, 2024 | 1.3200 | 1.4300 | 1.2800 | 1.2950 | 1.2950 | 125,300 |
Mar 27, 2024 | 1.3100 | 1.4200 | 1.3100 | 1.3900 | 1.3900 | 211,100 |
Mar 26, 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 203,300 |
Mar 25, 2024 | 1.4200 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 144,300 |
Mar 22, 2024 | 1.2700 | 1.5000 | 1.2000 | 1.4200 | 1.4200 | 254,500 |
Mar 21, 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 441,400 |
Mar 20, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 151,700 |
Mar 19, 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 88,800 |
Mar 18, 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 517,500 |
Mar 15, 2024 | 1.0700 | 1.1700 | 1.0300 | 1.1600 | 1.1600 | 366,300 |
Mar 14, 2024 | 1.0940 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 263,800 |
Mar 13, 2024 | 1.1500 | 1.1500 | 1.0550 | 1.0800 | 1.0800 | 68,200 |
Mar 12, 2024 | 1.0900 | 1.1500 | 1.0300 | 1.0600 | 1.0600 | 674,200 |
Mar 11, 2024 | 1.2000 | 1.2100 | 1.0200 | 1.0600 | 1.0600 | 436,100 |
Mar 08, 2024 | 1.1800 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 323,600 |
Mar 07, 2024 | 1.2600 | 1.2600 | 1.1100 | 1.1500 | 1.1500 | 354,100 |
Mar 06, 2024 | 1.3500 | 1.3800 | 1.2400 | 1.2500 | 1.2500 | 253,300 |
Mar 05, 2024 | 1.3000 | 1.4400 | 1.2500 | 1.3500 | 1.3500 | 274,100 |
Mar 04, 2024 | 1.4550 | 1.4700 | 1.2000 | 1.4600 | 1.4600 | 601,800 |
Mar 01, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 49,300 |
Feb 29, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 99,900 |
Feb 28, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 47,200 |
Feb 27, 2024 | 1.4300 | 1.4800 | 1.3950 | 1.4300 | 1.4300 | 105,300 |
Feb 26, 2024 | 1.6000 | 1.6500 | 1.4100 | 1.4300 | 1.4300 | 256,000 |
Feb 23, 2024 | 1.5900 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 206,300 |
Feb 22, 2024 | 1.5600 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 157,700 |
Feb 21, 2024 | 1.5900 | 1.6050 | 1.5440 | 1.5800 | 1.5800 | 45,700 |
Feb 20, 2024 | 1.7400 | 1.7400 | 1.5400 | 1.5800 | 1.5800 | 376,700 |
Feb 16, 2024 | 1.6400 | 1.8000 | 1.6400 | 1.7300 | 1.7300 | 176,700 |
Feb 15, 2024 | 1.5700 | 1.7300 | 1.5600 | 1.6300 | 1.6300 | 202,100 |
Feb 14, 2024 | 1.6600 | 1.8200 | 1.6500 | 1.6900 | 1.6900 | 363,500 |
Feb 13, 2024 | 1.4800 | 1.6200 | 1.3800 | 1.5800 | 1.5800 | 506,600 |
Feb 12, 2024 | 1.4100 | 1.7400 | 1.4100 | 1.4990 | 1.4990 | 573,300 |
Feb 09, 2024 | 1.6700 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 167,800 |
Feb 08, 2024 | 1.6000 | 1.6600 | 1.5200 | 1.6400 | 1.6400 | 583,200 |
Feb 07, 2024 | 1.7000 | 1.7000 | 1.5000 | 1.5600 | 1.5600 | 330,900 |
Feb 06, 2024 | 1.4730 | 1.6000 | 1.4100 | 1.5700 | 1.5700 | 1,452,700 |
Feb 05, 2024 | 1.6200 | 1.6200 | 1.4300 | 1.4800 | 1.4800 | 101,100 |
Feb 02, 2024 | 1.5720 | 1.5720 | 1.4700 | 1.4900 | 1.4900 | 110,900 |
Feb 01, 2024 | 1.4500 | 1.6000 | 1.3600 | 1.5500 | 1.5500 | 139,800 |
Jan 31, 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 126,200 |
Jan 30, 2024 | 1.3100 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 151,800 |
Jan 29, 2024 | 1.3600 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 58,100 |
Jan 26, 2024 | 1.3700 | 1.4300 | 1.3100 | 1.3400 | 1.3400 | 129,300 |
Jan 25, 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 67,900 |
Jan 24, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 134,200 |
Jan 23, 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 100,700 |
Jan 22, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 39,500 |
Jan 19, 2024 | 1.2900 | 1.3500 | 1.2000 | 1.3300 | 1.3300 | 118,800 |
Jan 18, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2950 | 1.2950 | 124,500 |
Jan 17, 2024 | 1.5300 | 1.5300 | 1.3400 | 1.3500 | 1.3500 | 127,400 |
Jan 16, 2024 | 1.4500 | 1.6700 | 1.4300 | 1.4300 | 1.4300 | 577,500 |
Jan 12, 2024 | 1.2700 | 1.4300 | 1.2600 | 1.4300 | 1.4300 | 436,200 |
Jan 11, 2024 | 1.2000 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 79,800 |
Jan 10, 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 89,700 |
Jan 09, 2024 | 1.1000 | 1.2100 | 1.0000 | 1.2100 | 1.2100 | 280,500 |
Jan 08, 2024 | 1.1500 | 1.2090 | 1.1100 | 1.1600 | 1.1600 | 278,800 |
Jan 05, 2024 | 1.1600 | 1.1900 | 1.0700 | 1.1400 | 1.1400 | 565,600 |
Jan 04, 2024 | 1.1000 | 1.4800 | 1.1000 | 1.1300 | 1.1300 | 497,900 |
Jan 03, 2024 | 1.0000 | 1.1200 | 0.9800 | 1.0900 | 1.0900 | 148,900 |
Jan 02, 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 52,600 |
Dec 29, 2023 | 1.0150 | 1.0400 | 0.9750 | 1.0000 | 1.0000 | 101,800 |
Dec 28, 2023 | 1.0510 | 1.0510 | 1.0000 | 1.0200 | 1.0200 | 154,500 |
Dec 27, 2023 | 1.1100 | 1.1300 | 0.9840 | 1.0600 | 1.0600 | 205,600 |
Dec 26, 2023 | 0.9800 | 1.1700 | 0.9800 | 1.1350 | 1.1350 | 239,800 |
Dec 22, 2023 | 0.9910 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 301,500 |
Dec 21, 2023 | 1.0200 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 166,900 |
Dec 20, 2023 | 1.0500 | 1.0520 | 1.0200 | 1.0200 | 1.0200 | 94,600 |
Dec 19, 2023 | 1.1000 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 85,700 |
Dec 18, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 250,300 |
Dec 15, 2023 | 1.1650 | 1.1650 | 1.1300 | 1.1300 | 1.1300 | 47,800 |
Dec 14, 2023 | 1.1950 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 72,500 |
Dec 13, 2023 | 1.1900 | 1.2100 | 1.1000 | 1.1700 | 1.1700 | 162,600 |
Dec 12, 2023 | 1.3500 | 1.3700 | 1.1590 | 1.1590 | 1.1590 | 150,600 |
Dec 11, 2023 | 1.4800 | 1.4800 | 1.3300 | 1.3500 | 1.3500 | 75,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |