Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 62,587 |
May 07, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 149,300 |
May 06, 2024 | 1.1100 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 113,100 |
May 03, 2024 | 1.1200 | 1.1500 | 1.0850 | 1.0900 | 1.0900 | 150,600 |
May 02, 2024 | 1.0800 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 198,100 |
May 01, 2024 | 1.0820 | 1.1600 | 1.0400 | 1.0600 | 1.0600 | 124,100 |
Apr 30, 2024 | 1.0600 | 1.1020 | 1.0310 | 1.0400 | 1.0400 | 122,900 |
Apr 29, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 103,000 |
Apr 26, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 106,500 |
Apr 25, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 112,400 |
Apr 24, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 103,200 |
Apr 23, 2024 | 1.0100 | 1.1800 | 1.0100 | 1.0800 | 1.0800 | 159,100 |
Apr 22, 2024 | 1.0500 | 1.0550 | 0.9200 | 1.0300 | 1.0300 | 143,700 |
Apr 19, 2024 | 1.0800 | 1.1300 | 1.0300 | 1.0500 | 1.0500 | 84,800 |
Apr 18, 2024 | 1.3300 | 1.3600 | 1.1000 | 1.1100 | 1.1100 | 324,900 |
Apr 17, 2024 | 1.4400 | 1.5400 | 1.3100 | 1.3300 | 1.3300 | 166,700 |
Apr 16, 2024 | 1.5800 | 1.6300 | 1.4000 | 1.4300 | 1.4300 | 319,400 |
Apr 15, 2024 | 1.6500 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 169,600 |
Apr 12, 2024 | 1.6330 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 113,600 |
Apr 11, 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 108,700 |
Apr 10, 2024 | 1.6600 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 169,700 |
Apr 09, 2024 | 1.6000 | 1.6450 | 1.4900 | 1.6100 | 1.6100 | 250,500 |
Apr 08, 2024 | 1.6600 | 1.6850 | 1.5500 | 1.5800 | 1.5800 | 128,800 |
Apr 05, 2024 | 1.6900 | 1.7700 | 1.6000 | 1.6100 | 1.6100 | 133,700 |
Apr 04, 2024 | 1.6700 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 136,300 |
Apr 03, 2024 | 1.5300 | 1.6480 | 1.5300 | 1.6200 | 1.6200 | 107,400 |
Apr 02, 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 55,300 |
Apr 01, 2024 | 1.4800 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 51,300 |
Mar 28, 2024 | 1.6500 | 1.6500 | 1.4900 | 1.5200 | 1.5200 | 150,800 |
Mar 27, 2024 | 1.8800 | 1.9500 | 1.5800 | 1.6100 | 1.6100 | 174,300 |
Mar 26, 2024 | 2.1020 | 2.1020 | 1.8600 | 1.9100 | 1.9100 | 138,100 |
Mar 25, 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 142,500 |
Mar 22, 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 210,600 |
Mar 21, 2024 | 1.9500 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 100,200 |
Mar 20, 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 67,700 |
Mar 19, 2024 | 1.8520 | 1.9150 | 1.8000 | 1.8600 | 1.8600 | 61,000 |
Mar 18, 2024 | 1.9200 | 2.0000 | 1.7550 | 1.8700 | 1.8700 | 257,100 |
Mar 15, 2024 | 1.8700 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 108,700 |
Mar 14, 2024 | 1.9400 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 85,100 |
Mar 13, 2024 | 1.8300 | 2.1500 | 1.8300 | 1.9000 | 1.9000 | 222,400 |
Mar 12, 2024 | 1.8300 | 1.9240 | 1.7600 | 1.8700 | 1.8700 | 104,400 |
Mar 11, 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8700 | 1.8700 | 105,000 |
Mar 08, 2024 | 2.0100 | 2.0300 | 1.7600 | 1.8100 | 1.8100 | 115,000 |
Mar 07, 2024 | 2.0500 | 2.1800 | 2.0400 | 2.0400 | 2.0400 | 110,400 |
Mar 06, 2024 | 1.9600 | 2.1000 | 1.9600 | 2.0600 | 2.0600 | 66,300 |
Mar 05, 2024 | 2.0000 | 2.1200 | 1.9400 | 2.0200 | 2.0200 | 83,900 |
Mar 04, 2024 | 1.9900 | 2.1800 | 1.9900 | 2.0700 | 2.0700 | 106,900 |
Mar 01, 2024 | 2.1000 | 2.1800 | 2.0200 | 2.0500 | 2.0500 | 190,600 |
Feb 29, 2024 | 1.8600 | 2.1500 | 1.8600 | 2.1000 | 2.1000 | 232,700 |
Feb 28, 2024 | 1.8300 | 1.9200 | 1.7800 | 1.9100 | 1.9100 | 128,600 |
Feb 27, 2024 | 1.8600 | 1.9400 | 1.7200 | 1.8900 | 1.8900 | 210,900 |
Feb 26, 2024 | 1.7100 | 2.0500 | 1.6900 | 1.7550 | 1.7550 | 212,300 |
Feb 23, 2024 | 1.7900 | 1.7900 | 1.6600 | 1.6900 | 1.6900 | 102,500 |
Feb 22, 2024 | 1.7500 | 1.8600 | 1.7050 | 1.8400 | 1.8400 | 101,600 |
Feb 21, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 82,300 |
Feb 20, 2024 | 1.8900 | 1.9300 | 1.6500 | 1.8100 | 1.8100 | 83,300 |
Feb 16, 2024 | 1.9500 | 1.9700 | 1.8450 | 1.8600 | 1.8600 | 72,500 |
Feb 15, 2024 | 1.6500 | 1.8600 | 1.6500 | 1.8050 | 1.8050 | 52,000 |
Feb 14, 2024 | 1.7000 | 1.9200 | 1.7000 | 1.7500 | 1.7500 | 100,800 |
Feb 13, 2024 | 1.9700 | 1.9700 | 1.6700 | 1.6700 | 1.6700 | 43,200 |
Feb 12, 2024 | 2.2000 | 2.2000 | 1.7500 | 1.8600 | 1.8600 | 63,000 |
Feb 09, 2024 | 1.7300 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 31,600 |
Feb 08, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 400 |
Feb 07, 2024 | 1.7700 | 1.7700 | 1.7330 | 1.7330 | 1.7330 | 500 |
Feb 06, 2024 | 1.7900 | 1.7900 | 1.6190 | 1.7700 | 1.7700 | 2,200 |
Feb 05, 2024 | 1.7700 | 1.8000 | 1.5800 | 1.5800 | 1.5800 | 5,400 |
Feb 02, 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 300 |
Feb 01, 2024 | 1.7200 | 1.7200 | 1.6990 | 1.6990 | 1.6990 | 600 |
Jan 31, 2024 | 1.6700 | 1.7300 | 1.6300 | 1.7200 | 1.7200 | 3,400 |
Jan 30, 2024 | 1.6100 | 1.7610 | 1.6100 | 1.7300 | 1.7300 | 4,500 |
Jan 29, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Jan 26, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 1,400 |
Jan 25, 2024 | 1.6600 | 1.8200 | 1.5800 | 1.6000 | 1.6000 | 12,000 |
Jan 24, 2024 | 1.6820 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 18,800 |
Jan 23, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 1,500 |
Jan 22, 2024 | 1.7100 | 1.8990 | 1.6700 | 1.7000 | 1.7000 | 9,800 |
Jan 19, 2024 | 1.7120 | 1.8200 | 1.7120 | 1.8200 | 1.8200 | 1,000 |
Jan 18, 2024 | 1.6200 | 1.7100 | 1.6190 | 1.6300 | 1.6300 | 1,800 |
Jan 17, 2024 | 1.5600 | 1.7200 | 1.5600 | 1.5800 | 1.5800 | 10,900 |
Jan 16, 2024 | 1.8000 | 1.8100 | 1.5600 | 1.5600 | 1.5600 | 4,700 |
Jan 12, 2024 | 1.6100 | 1.7450 | 1.5500 | 1.7450 | 1.7450 | 28,200 |
Jan 11, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 2,000 |
Jan 10, 2024 | 1.8100 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 10,600 |
Jan 09, 2024 | 1.7400 | 1.8350 | 1.7200 | 1.7300 | 1.7300 | 3,500 |
Jan 08, 2024 | 1.8200 | 1.8200 | 1.7210 | 1.7210 | 1.7210 | 3,500 |
Jan 05, 2024 | 1.8600 | 1.9100 | 1.8520 | 1.8520 | 1.8520 | 4,500 |
Jan 04, 2024 | 1.7700 | 1.8700 | 1.7400 | 1.8260 | 1.8260 | 17,000 |
Jan 03, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 2,700 |
Jan 02, 2024 | 1.7200 | 1.9000 | 1.7000 | 1.7600 | 1.7600 | 13,200 |
Dec 29, 2023 | 1.9100 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 4,500 |
Dec 28, 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9070 | 1.9070 | 12,100 |
Dec 27, 2023 | 1.8900 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 5,600 |
Dec 26, 2023 | 1.9400 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 2,900 |
Dec 22, 2023 | 1.8670 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 7,900 |
Dec 21, 2023 | 1.9700 | 1.9700 | 1.7220 | 1.7300 | 1.7300 | 2,900 |
Dec 20, 2023 | 1.9900 | 1.9900 | 1.6800 | 1.7400 | 1.7400 | 30,900 |
Dec 19, 2023 | 1.8300 | 2.0300 | 1.8300 | 2.0100 | 2.0100 | 17,600 |
Dec 18, 2023 | 1.8000 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 4,300 |
Dec 15, 2023 | 1.7900 | 1.7900 | 1.6780 | 1.7240 | 1.7240 | 8,600 |
Dec 14, 2023 | 1.6300 | 1.7000 | 1.6050 | 1.6600 | 1.6600 | 3,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |