Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.4300 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 81,900 |
Apr 30, 2024 | 1.5300 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 80,300 |
Apr 29, 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 64,000 |
Apr 26, 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 44,800 |
Apr 25, 2024 | 1.4900 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 42,000 |
Apr 24, 2024 | 1.5600 | 1.5700 | 1.4600 | 1.5200 | 1.5200 | 65,300 |
Apr 23, 2024 | 1.5400 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 102,200 |
Apr 22, 2024 | 1.5100 | 1.5863 | 1.4600 | 1.5200 | 1.5200 | 53,200 |
Apr 19, 2024 | 1.5500 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 64,900 |
Apr 18, 2024 | 1.4900 | 1.5550 | 1.4400 | 1.5500 | 1.5500 | 71,300 |
Apr 17, 2024 | 1.5100 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 67,700 |
Apr 16, 2024 | 1.4400 | 1.5755 | 1.4144 | 1.4700 | 1.4700 | 84,700 |
Apr 15, 2024 | 1.5400 | 1.6352 | 1.4600 | 1.4900 | 1.4900 | 155,400 |
Apr 12, 2024 | 1.7500 | 1.7500 | 1.4500 | 1.5000 | 1.5000 | 194,100 |
Apr 11, 2024 | 1.7300 | 1.8000 | 1.6300 | 1.7500 | 1.7500 | 115,900 |
Apr 10, 2024 | 1.8100 | 1.8238 | 1.6500 | 1.7000 | 1.7000 | 215,500 |
Apr 09, 2024 | 1.8400 | 1.8799 | 1.7500 | 1.7800 | 1.7800 | 191,000 |
Apr 08, 2024 | 1.7500 | 1.8400 | 1.6800 | 1.8400 | 1.8400 | 246,900 |
Apr 05, 2024 | 1.6700 | 1.6900 | 1.5500 | 1.6900 | 1.6900 | 156,600 |
Apr 04, 2024 | 1.5000 | 1.8800 | 1.4721 | 1.6900 | 1.6900 | 614,500 |
Apr 03, 2024 | 1.4000 | 1.5500 | 1.3800 | 1.5100 | 1.5100 | 431,500 |
Apr 02, 2024 | 1.4000 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 222,900 |
Apr 01, 2024 | 1.4200 | 1.4475 | 1.3700 | 1.4200 | 1.4200 | 82,400 |
Mar 28, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 144,900 |
Mar 27, 2024 | 1.4100 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 72,600 |
Mar 26, 2024 | 1.4500 | 1.4500 | 1.2800 | 1.4100 | 1.4100 | 111,800 |
Mar 25, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 130,500 |
Mar 22, 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 85,700 |
Mar 21, 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 90,800 |
Mar 20, 2024 | 1.3800 | 1.4500 | 1.3200 | 1.4400 | 1.4400 | 113,800 |
Mar 19, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 60,000 |
Mar 18, 2024 | 1.3900 | 1.4500 | 1.3609 | 1.4500 | 1.4500 | 94,500 |
Mar 15, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 94,300 |
Mar 14, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 120,300 |
Mar 13, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 99,000 |
Mar 12, 2024 | 1.4900 | 1.4900 | 1.3927 | 1.4700 | 1.4700 | 97,400 |
Mar 11, 2024 | 1.4000 | 1.4800 | 1.3601 | 1.4800 | 1.4800 | 182,900 |
Mar 08, 2024 | 1.3800 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 172,000 |
Mar 07, 2024 | 1.3300 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 126,700 |
Mar 06, 2024 | 1.4100 | 1.4200 | 1.2500 | 1.3000 | 1.3000 | 175,500 |
Mar 05, 2024 | 1.4300 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 148,800 |
Mar 04, 2024 | 1.5000 | 1.5000 | 1.3800 | 1.4200 | 1.4200 | 210,900 |
Mar 01, 2024 | 1.4100 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 248,600 |
Feb 29, 2024 | 1.4000 | 1.4400 | 1.3700 | 1.4050 | 1.4050 | 135,200 |
Feb 28, 2024 | 1.3900 | 1.4000 | 1.3229 | 1.3600 | 1.3600 | 130,000 |
Feb 27, 2024 | 1.3000 | 1.3986 | 1.3000 | 1.3600 | 1.3600 | 166,400 |
Feb 26, 2024 | 1.3300 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 126,700 |
Feb 23, 2024 | 1.3900 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 120,100 |
Feb 22, 2024 | 1.4300 | 1.4399 | 1.3600 | 1.3900 | 1.3900 | 101,400 |
Feb 21, 2024 | 1.4400 | 1.4587 | 1.3900 | 1.4300 | 1.4300 | 81,500 |
Feb 20, 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 125,500 |
Feb 16, 2024 | 1.4800 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 109,900 |
Feb 15, 2024 | 1.4300 | 1.5500 | 1.3600 | 1.4400 | 1.4400 | 345,800 |
Feb 14, 2024 | 1.3100 | 1.3800 | 1.2640 | 1.3800 | 1.3800 | 119,100 |
Feb 13, 2024 | 1.3200 | 1.3247 | 1.2500 | 1.2900 | 1.2900 | 101,500 |
Feb 12, 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2750 | 1.2750 | 111,600 |
Feb 09, 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 69,100 |
Feb 08, 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 103,200 |
Feb 07, 2024 | 1.1700 | 1.1700 | 1.1301 | 1.1500 | 1.1500 | 76,400 |
Feb 06, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 75,300 |
Feb 05, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 91,200 |
Feb 02, 2024 | 1.2000 | 1.2084 | 1.1600 | 1.2000 | 1.2000 | 72,000 |
Feb 01, 2024 | 1.2100 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 53,600 |
Jan 31, 2024 | 1.2100 | 1.2400 | 1.1701 | 1.1900 | 1.1900 | 68,100 |
Jan 30, 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2250 | 1.2250 | 50,200 |
Jan 29, 2024 | 1.2300 | 1.2700 | 1.1929 | 1.2600 | 1.2600 | 133,700 |
Jan 26, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 94,600 |
Jan 25, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 70,600 |
Jan 24, 2024 | 1.2600 | 1.2724 | 1.1600 | 1.1700 | 1.1700 | 134,000 |
Jan 23, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 129,200 |
Jan 22, 2024 | 1.0900 | 1.1900 | 1.0800 | 1.1800 | 1.1800 | 189,200 |
Jan 19, 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 214,300 |
Jan 18, 2024 | 1.1800 | 1.2282 | 1.0100 | 1.0400 | 1.0400 | 300,900 |
Jan 17, 2024 | 1.2500 | 1.2575 | 1.1400 | 1.1600 | 1.1600 | 199,800 |
Jan 16, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2450 | 1.2450 | 148,200 |
Jan 12, 2024 | 1.3400 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 128,700 |
Jan 11, 2024 | 1.3600 | 1.4086 | 1.3000 | 1.3200 | 1.3200 | 144,300 |
Jan 10, 2024 | 1.4300 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 118,700 |
Jan 09, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 120,500 |
Jan 08, 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 114,400 |
Jan 05, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 109,800 |
Jan 04, 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 85,000 |
Jan 03, 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 199,400 |
Jan 02, 2024 | 1.4800 | 1.5600 | 1.4200 | 1.4900 | 1.4900 | 224,200 |
Dec 29, 2023 | 1.5100 | 1.5600 | 1.4350 | 1.4400 | 1.4400 | 297,900 |
Dec 28, 2023 | 1.5000 | 1.5710 | 1.4900 | 1.5200 | 1.5200 | 307,000 |
Dec 27, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 339,800 |
Dec 26, 2023 | 1.4800 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 404,800 |
Dec 22, 2023 | 1.5100 | 1.5104 | 1.4400 | 1.4800 | 1.4800 | 301,500 |
Dec 21, 2023 | 1.4400 | 1.5000 | 1.3801 | 1.4800 | 1.4800 | 463,200 |
Dec 20, 2023 | 1.5800 | 1.5900 | 1.4000 | 1.4200 | 1.4200 | 432,300 |
Dec 19, 2023 | 1.4000 | 1.5900 | 1.3900 | 1.5600 | 1.5600 | 487,200 |
Dec 18, 2023 | 1.5600 | 1.5600 | 1.3800 | 1.3850 | 1.3850 | 273,600 |
Dec 15, 2023 | 1.5500 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 373,600 |
Dec 14, 2023 | 1.3600 | 1.6000 | 1.3500 | 1.5100 | 1.5100 | 526,900 |
Dec 13, 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 342,300 |
Dec 12, 2023 | 1.3000 | 1.3185 | 1.2500 | 1.3000 | 1.3000 | 341,800 |
Dec 11, 2023 | 1.3600 | 1.3600 | 1.2100 | 1.2800 | 1.2800 | 446,500 |
Dec 08, 2023 | 1.3900 | 1.4499 | 1.2600 | 1.3500 | 1.3500 | 836,000 |
Dec 08, 2023 | 1:10 Stock Split | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |