Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.0900 | 1.1300 | 1.0400 | 1.1100 | 1.1100 | 553,800 |
May 07, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 264,100 |
May 06, 2024 | 1.0900 | 1.0900 | 1.0310 | 1.0800 | 1.0800 | 736,900 |
May 03, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 415,900 |
May 02, 2024 | 1.1200 | 1.1690 | 1.1000 | 1.1500 | 1.1500 | 317,700 |
May 01, 2024 | 1.1900 | 1.2300 | 1.0500 | 1.1300 | 1.1300 | 987,700 |
Apr 30, 2024 | 1.3400 | 1.4100 | 1.2500 | 1.2500 | 1.2500 | 759,400 |
Apr 29, 2024 | 1.3900 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 1,768,500 |
Apr 26, 2024 | 1.4900 | 1.5700 | 1.4000 | 1.4200 | 1.4200 | 2,056,000 |
Apr 25, 2024 | 1.4500 | 1.7300 | 1.3600 | 1.5900 | 1.5900 | 5,357,800 |
Apr 24, 2024 | 1.4600 | 1.5000 | 1.2800 | 1.4800 | 1.4800 | 6,738,000 |
Apr 23, 2024 | 1.0100 | 1.3700 | 1.0000 | 1.3500 | 1.3500 | 8,641,600 |
Apr 22, 2024 | 0.9900 | 1.0400 | 0.9410 | 1.0400 | 1.0400 | 311,500 |
Apr 19, 2024 | 1.0400 | 1.0400 | 0.9650 | 0.9900 | 0.9900 | 162,800 |
Apr 18, 2024 | 1.0800 | 1.0800 | 0.9400 | 1.0500 | 1.0500 | 460,300 |
Apr 17, 2024 | 1.1500 | 1.1900 | 1.0000 | 1.0200 | 1.0200 | 1,777,100 |
Apr 16, 2024 | 1.0600 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 114,000 |
Apr 15, 2024 | 1.1000 | 1.1050 | 1.0500 | 1.0900 | 1.0900 | 218,100 |
Apr 12, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 221,500 |
Apr 11, 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 266,600 |
Apr 10, 2024 | 1.2900 | 1.3100 | 1.0500 | 1.1400 | 1.1400 | 3,781,800 |
Apr 09, 2024 | 1.2400 | 1.2800 | 1.1700 | 1.1800 | 1.1800 | 249,000 |
Apr 08, 2024 | 1.3000 | 1.3050 | 1.2500 | 1.2500 | 1.2500 | 157,200 |
Apr 05, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 69,400 |
Apr 04, 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 116,700 |
Apr 03, 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 127,600 |
Apr 02, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 204,800 |
Apr 01, 2024 | 1.2800 | 1.4100 | 1.2800 | 1.3700 | 1.3700 | 645,800 |
Mar 28, 2024 | 1.1700 | 1.3100 | 1.1600 | 1.3100 | 1.3100 | 678,600 |
Mar 27, 2024 | 1.3300 | 1.3300 | 1.1800 | 1.2000 | 1.2000 | 1,442,900 |
Mar 26, 2024 | 1.4050 | 1.4500 | 1.1500 | 1.2800 | 1.2800 | 27,519,700 |
Mar 25, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 106,400 |
Mar 22, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 62,500 |
Mar 21, 2024 | 1.0740 | 1.1100 | 1.0550 | 1.0600 | 1.0600 | 83,700 |
Mar 20, 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0710 | 1.0710 | 191,200 |
Mar 19, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 108,600 |
Mar 18, 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 64,100 |
Mar 15, 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 128,000 |
Mar 14, 2024 | 1.2400 | 1.2450 | 1.2000 | 1.2000 | 1.2000 | 65,000 |
Mar 13, 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 76,900 |
Mar 12, 2024 | 1.2100 | 1.2870 | 1.2100 | 1.2600 | 1.2600 | 59,900 |
Mar 11, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 72,400 |
Mar 08, 2024 | 1.2490 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 55,800 |
Mar 07, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 39,500 |
Mar 06, 2024 | 1.2000 | 1.2500 | 1.1960 | 1.2400 | 1.2400 | 85,400 |
Mar 05, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 62,400 |
Mar 04, 2024 | 1.2100 | 1.2690 | 1.1900 | 1.2400 | 1.2400 | 151,100 |
Mar 01, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 136,100 |
Feb 29, 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 93,500 |
Feb 28, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2150 | 1.2150 | 99,000 |
Feb 27, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 60,500 |
Feb 26, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 81,400 |
Feb 23, 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 78,400 |
Feb 22, 2024 | 1.2700 | 1.2700 | 1.1700 | 1.2100 | 1.2100 | 50,100 |
Feb 21, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 178,900 |
Feb 20, 2024 | 1.2400 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 170,400 |
Feb 16, 2024 | 1.2700 | 1.2880 | 1.2500 | 1.2700 | 1.2700 | 176,200 |
Feb 15, 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 296,800 |
Feb 14, 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 169,600 |
Feb 13, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 80,800 |
Feb 12, 2024 | 1.3100 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 463,400 |
Feb 09, 2024 | 1.3100 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 95,700 |
Feb 08, 2024 | 1.3900 | 1.4400 | 1.2750 | 1.3000 | 1.3000 | 311,700 |
Feb 07, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 103,400 |
Feb 06, 2024 | 1.4200 | 1.4460 | 1.3500 | 1.3900 | 1.3900 | 111,200 |
Feb 05, 2024 | 1.4600 | 1.4960 | 1.4000 | 1.4000 | 1.4000 | 204,700 |
Feb 02, 2024 | 1.4600 | 1.5150 | 1.4500 | 1.5000 | 1.5000 | 195,200 |
Feb 01, 2024 | 1.4900 | 1.5300 | 1.4100 | 1.5100 | 1.5100 | 510,900 |
Jan 31, 2024 | 1.4500 | 1.5400 | 1.4200 | 1.5200 | 1.5200 | 696,200 |
Jan 30, 2024 | 1.3600 | 1.4800 | 1.3400 | 1.4500 | 1.4500 | 525,900 |
Jan 29, 2024 | 1.3000 | 1.4000 | 1.2400 | 1.3900 | 1.3900 | 360,200 |
Jan 26, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 194,600 |
Jan 25, 2024 | 1.2600 | 1.2950 | 1.2200 | 1.2600 | 1.2600 | 415,000 |
Jan 24, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 404,700 |
Jan 23, 2024 | 1.2500 | 1.3200 | 1.2280 | 1.3200 | 1.3200 | 222,700 |
Jan 22, 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 240,700 |
Jan 19, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 239,500 |
Jan 18, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 223,200 |
Jan 17, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 308,100 |
Jan 16, 2024 | 1.3600 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 512,600 |
Jan 12, 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 429,000 |
Jan 11, 2024 | 1.5100 | 1.5500 | 1.4200 | 1.4700 | 1.4700 | 530,200 |
Jan 10, 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5600 | 1.5600 | 536,700 |
Jan 09, 2024 | 1.4200 | 1.5900 | 1.4200 | 1.5800 | 1.5800 | 869,900 |
Jan 08, 2024 | 1.3700 | 1.5350 | 1.3700 | 1.5000 | 1.5000 | 1,425,000 |
Jan 05, 2024 | 1.3800 | 1.5200 | 1.3500 | 1.3700 | 1.3700 | 1,475,600 |
Jan 04, 2024 | 1.8500 | 1.8500 | 1.4100 | 1.4100 | 1.4100 | 5,576,300 |
Jan 03, 2024 | 2.1700 | 2.4500 | 1.7500 | 1.9300 | 1.9300 | 89,146,300 |
Jan 02, 2024 | 1.1700 | 1.2200 | 1.1650 | 1.2000 | 1.2000 | 89,500 |
Dec 29, 2023 | 1.2400 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 221,800 |
Dec 28, 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 158,200 |
Dec 27, 2023 | 1.2400 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 152,600 |
Dec 26, 2023 | 1.1500 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 233,800 |
Dec 22, 2023 | 1.0900 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 64,100 |
Dec 21, 2023 | 1.1100 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 98,600 |
Dec 20, 2023 | 1.1900 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 144,900 |
Dec 19, 2023 | 1.2000 | 1.2300 | 1.1610 | 1.1900 | 1.1900 | 129,500 |
Dec 18, 2023 | 1.3100 | 1.3300 | 1.1500 | 1.1800 | 1.1800 | 180,800 |
Dec 15, 2023 | 1.2900 | 1.3660 | 1.2500 | 1.3000 | 1.3000 | 340,200 |
Dec 14, 2023 | 1.1000 | 1.3000 | 1.0600 | 1.2900 | 1.2900 | 416,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |