Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 1.6500 | 1.7200 | 1.6100 | 1.6100 | 1.6100 | 179,390 |
May 21, 2024 | 1.7000 | 1.7400 | 1.5850 | 1.6800 | 1.6800 | 469,500 |
May 17, 2024 | 1.5000 | 1.6600 | 1.4900 | 1.6500 | 1.6500 | 1,165,700 |
May 16, 2024 | 1.5100 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 242,600 |
May 15, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 301,700 |
May 14, 2024 | 1.4600 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 699,400 |
May 13, 2024 | 1.4600 | 1.4600 | 1.3850 | 1.4200 | 1.4200 | 213,600 |
May 10, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 402,300 |
May 09, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 180,400 |
May 08, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 355,200 |
May 07, 2024 | 1.5200 | 1.5300 | 1.4550 | 1.4700 | 1.4700 | 354,900 |
May 06, 2024 | 1.5400 | 1.5500 | 1.4300 | 1.5500 | 1.5500 | 1,398,300 |
May 03, 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 504,600 |
May 02, 2024 | 1.5200 | 1.6400 | 1.5000 | 1.5900 | 1.5900 | 994,400 |
May 01, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 358,700 |
Apr 30, 2024 | 1.5000 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 418,300 |
Apr 29, 2024 | 1.5500 | 1.5500 | 1.4300 | 1.5000 | 1.5000 | 599,600 |
Apr 26, 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 581,600 |
Apr 25, 2024 | 1.5200 | 1.5800 | 1.4400 | 1.5500 | 1.5500 | 431,900 |
Apr 24, 2024 | 1.5400 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 425,600 |
Apr 23, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 250,900 |
Apr 22, 2024 | 1.5400 | 1.6300 | 1.4800 | 1.5700 | 1.5700 | 728,300 |
Apr 19, 2024 | 1.5900 | 1.5900 | 1.4600 | 1.5100 | 1.5100 | 739,700 |
Apr 18, 2024 | 1.5000 | 1.6500 | 1.4700 | 1.6000 | 1.6000 | 723,000 |
Apr 17, 2024 | 1.6000 | 1.6200 | 1.3400 | 1.4400 | 1.4400 | 1,245,700 |
Apr 16, 2024 | 1.7500 | 1.8200 | 1.6400 | 1.6400 | 1.6400 | 1,369,900 |
Apr 15, 2024 | 1.7500 | 1.9000 | 1.6400 | 1.9000 | 1.9000 | 2,516,300 |
Apr 12, 2024 | 1.8100 | 1.9300 | 1.5000 | 1.7500 | 1.7500 | 3,526,400 |
Apr 11, 2024 | 1.4000 | 1.5700 | 1.3900 | 1.5000 | 1.5000 | 2,277,500 |
Apr 10, 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 672,000 |
Apr 09, 2024 | 1.3000 | 1.3000 | 1.1650 | 1.2200 | 1.2200 | 650,100 |
Apr 08, 2024 | 1.2000 | 1.3400 | 1.1900 | 1.2800 | 1.2800 | 1,477,500 |
Apr 05, 2024 | 1.1000 | 1.1900 | 1.0500 | 1.1800 | 1.1800 | 1,228,500 |
Apr 04, 2024 | 0.9700 | 1.1200 | 0.9600 | 1.0700 | 1.0700 | 1,283,100 |
Apr 03, 2024 | 1.0100 | 1.0100 | 0.9350 | 0.9400 | 0.9400 | 594,300 |
Apr 02, 2024 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 1,314,300 |
Apr 01, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 81,000 |
Mar 28, 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 275,700 |
Mar 27, 2024 | 0.9300 | 0.9300 | 0.8950 | 0.9000 | 0.9000 | 163,700 |
Mar 26, 2024 | 0.8800 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 356,500 |
Mar 25, 2024 | 0.8900 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 139,300 |
Mar 22, 2024 | 0.9700 | 0.9800 | 0.8800 | 0.9000 | 0.9000 | 417,200 |
Mar 21, 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 261,200 |
Mar 20, 2024 | 0.9500 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 339,900 |
Mar 19, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 297,900 |
Mar 18, 2024 | 1.0100 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 462,100 |
Mar 15, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 195,400 |
Mar 14, 2024 | 1.0000 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 684,000 |
Mar 13, 2024 | 0.9900 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 594,100 |
Mar 12, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 364,600 |
Mar 11, 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 295,400 |
Mar 08, 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 311,400 |
Mar 07, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 334,200 |
Mar 06, 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 1,270,800 |
Mar 05, 2024 | 1.1700 | 1.1800 | 1.0750 | 1.0800 | 1.0800 | 1,041,600 |
Mar 04, 2024 | 1.2400 | 1.2500 | 1.0500 | 1.1900 | 1.1900 | 3,111,900 |
Mar 01, 2024 | 1.0000 | 1.1100 | 0.9900 | 1.1100 | 1.1100 | 2,878,700 |
Feb 29, 2024 | 0.9900 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 941,000 |
Feb 28, 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 2,387,600 |
Feb 27, 2024 | 0.8900 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 592,600 |
Feb 26, 2024 | 0.8500 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 910,700 |
Feb 23, 2024 | 0.8100 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 254,900 |
Feb 22, 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 479,100 |
Feb 21, 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 1,138,400 |
Feb 20, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 672,400 |
Feb 16, 2024 | 0.7800 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 368,600 |
Feb 15, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 348,200 |
Feb 14, 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 517,600 |
Feb 13, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 688,400 |
Feb 12, 2024 | 0.8400 | 0.8800 | 0.7900 | 0.8400 | 0.8400 | 1,666,300 |
Feb 09, 2024 | 0.8300 | 0.8400 | 0.7950 | 0.8100 | 0.8100 | 1,174,000 |
Feb 08, 2024 | 0.7400 | 0.8200 | 0.7200 | 0.7900 | 0.7900 | 1,255,600 |
Feb 07, 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 866,600 |
Feb 06, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 191,300 |
Feb 05, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 183,100 |
Feb 02, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 173,900 |
Feb 01, 2024 | 0.6900 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 355,800 |
Jan 31, 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 166,700 |
Jan 30, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 136,800 |
Jan 29, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 317,500 |
Jan 26, 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7300 | 0.7300 | 977,100 |
Jan 25, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 221,300 |
Jan 24, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 197,400 |
Jan 23, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | 0.6700 | 201,800 |
Jan 22, 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 474,500 |
Jan 19, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 95,700 |
Jan 18, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 426,700 |
Jan 17, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 280,300 |
Jan 16, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 191,200 |
Jan 15, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 237,700 |
Jan 12, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 335,400 |
Jan 11, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 120,000 |
Jan 10, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 350,000 |
Jan 09, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 192,400 |
Jan 08, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 247,000 |
Jan 05, 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 108,100 |
Jan 04, 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 87,500 |
Jan 03, 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 11,000 |
Jan 02, 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 330,400 |
Dec 29, 2023 | 0.7000 | 0.7500 | 0.6600 | 0.7500 | 0.7500 | 257,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |