Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.5400 | 1.6900 | 1.5400 | 1.5500 | 1.5500 | 70,472 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 1.4500 | 1.5900 | 1.4500 | 1.4800 | 1.4800 | 69,900 |
May 01, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 26,200 |
Apr 30, 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 40,200 |
Apr 29, 2024 | 1.5400 | 1.5600 | 1.4300 | 1.4300 | 1.4300 | 29,000 |
Apr 26, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 45,200 |
Apr 25, 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 108,600 |
Apr 24, 2024 | 1.3200 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 81,700 |
Apr 23, 2024 | 1.4500 | 1.5000 | 1.3300 | 1.3300 | 1.3300 | 566,800 |
Apr 22, 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 34,400 |
Apr 19, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 12,900 |
Apr 18, 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 18,200 |
Apr 17, 2024 | 1.3900 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 8,200 |
Apr 16, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 13,100 |
Apr 15, 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 15,900 |
Apr 12, 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 27,500 |
Apr 11, 2024 | 1.4100 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 32,200 |
Apr 10, 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 13,100 |
Apr 09, 2024 | 1.5000 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 22,700 |
Apr 08, 2024 | 1.5500 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 26,100 |
Apr 05, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 34,600 |
Apr 04, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4600 | 1.4600 | 44,300 |
Apr 03, 2024 | 1.4400 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 43,800 |
Apr 02, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 19,600 |
Apr 01, 2024 | 1.5000 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 14,400 |
Mar 28, 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 26,200 |
Mar 27, 2024 | 1.4200 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 35,700 |
Mar 26, 2024 | 1.4500 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 45,100 |
Mar 25, 2024 | 1.4500 | 1.5500 | 1.3800 | 1.4700 | 1.4700 | 47,900 |
Mar 22, 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 19,900 |
Mar 21, 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 24,500 |
Mar 20, 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 24,000 |
Mar 19, 2024 | 1.4000 | 1.4700 | 1.3500 | 1.4700 | 1.4700 | 29,400 |
Mar 18, 2024 | 1.4700 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 24,800 |
Mar 15, 2024 | 1.5400 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 60,400 |
Mar 14, 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 25,200 |
Mar 13, 2024 | 1.5800 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 33,400 |
Mar 12, 2024 | 1.5400 | 1.7200 | 1.5400 | 1.5800 | 1.5800 | 72,200 |
Mar 11, 2024 | 1.4900 | 1.6000 | 1.4800 | 1.5500 | 1.5500 | 90,200 |
Mar 08, 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 24,700 |
Mar 07, 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 29,800 |
Mar 06, 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 20,700 |
Mar 05, 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 28,900 |
Mar 04, 2024 | 1.5600 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 27,200 |
Mar 01, 2024 | 1.4800 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 10,500 |
Feb 29, 2024 | 1.4600 | 1.6400 | 1.4500 | 1.5000 | 1.5000 | 36,700 |
Feb 28, 2024 | 1.4800 | 1.6200 | 1.4200 | 1.4800 | 1.4800 | 67,400 |
Feb 27, 2024 | 1.6000 | 1.6800 | 1.4900 | 1.5100 | 1.5100 | 77,800 |
Feb 26, 2024 | 1.8000 | 1.8000 | 1.5700 | 1.6400 | 1.6400 | 124,100 |
Feb 23, 2024 | 1.7300 | 1.8800 | 1.7200 | 1.7600 | 1.7600 | 67,100 |
Feb 22, 2024 | 1.6200 | 1.8800 | 1.6200 | 1.7600 | 1.7600 | 171,400 |
Feb 21, 2024 | 1.3500 | 1.7800 | 1.3200 | 1.7000 | 1.7000 | 582,800 |
Feb 20, 2024 | 1.2200 | 1.4700 | 1.2200 | 1.4200 | 1.4200 | 242,400 |
Feb 16, 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 109,500 |
Feb 15, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 119,900 |
Feb 14, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 115,100 |
Feb 13, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 19,500 |
Feb 12, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 50,300 |
Feb 09, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 26,300 |
Feb 08, 2024 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 23,200 |
Feb 07, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 63,500 |
Feb 06, 2024 | 1.1700 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 52,600 |
Feb 05, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 33,300 |
Feb 02, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 45,800 |
Feb 01, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 46,400 |
Jan 31, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 65,800 |
Jan 30, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 27,700 |
Jan 29, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 31,000 |
Jan 26, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 60,900 |
Jan 25, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 60,000 |
Jan 24, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 42,900 |
Jan 23, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 56,300 |
Jan 22, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 60,500 |
Jan 19, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 54,200 |
Jan 18, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 42,300 |
Jan 17, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 45,500 |
Jan 16, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 163,300 |
Jan 12, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 19,200 |
Jan 11, 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 31,000 |
Jan 10, 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 12,500 |
Jan 09, 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9900 | 0.9900 | 66,700 |
Jan 08, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 54,000 |
Jan 05, 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 20,800 |
Jan 04, 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 43,800 |
Jan 03, 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 54,300 |
Jan 02, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 21,700 |
Dec 29, 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 61,700 |
Dec 28, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 75,100 |
Dec 27, 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 72,700 |
Dec 26, 2023 | 1.0600 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 129,100 |
Dec 22, 2023 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 66,300 |
Dec 21, 2023 | 0.9900 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 203,600 |
Dec 20, 2023 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 129,000 |
Dec 19, 2023 | 0.9800 | 1.0300 | 0.9400 | 0.9900 | 0.9900 | 233,800 |
Dec 18, 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 37,500 |
Dec 15, 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 179,000 |
Dec 14, 2023 | 1.0000 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 162,100 |
Dec 13, 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 78,100 |
Dec 12, 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 67,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |