Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 1.2300 | 1.2350 | 1.1100 | 1.1100 | 1.1100 | 924,213 |
May 10, 2024 | 1.3600 | 1.3600 | 1.1700 | 1.1800 | 1.1800 | 1,740,100 |
May 09, 2024 | 1.4300 | 1.5000 | 1.4050 | 1.4400 | 1.4400 | 972,000 |
May 08, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 696,800 |
May 07, 2024 | 1.3900 | 1.5550 | 1.3700 | 1.4000 | 1.4000 | 616,100 |
May 06, 2024 | 1.4200 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 325,900 |
May 03, 2024 | 1.4200 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 337,100 |
May 02, 2024 | 1.3900 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 366,900 |
May 01, 2024 | 1.3600 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 571,200 |
Apr 30, 2024 | 1.3000 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 592,200 |
Apr 29, 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3200 | 1.3200 | 1,072,100 |
Apr 26, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 446,700 |
Apr 25, 2024 | 1.2800 | 1.2800 | 1.1500 | 1.1800 | 1.1800 | 1,083,700 |
Apr 24, 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 1,128,900 |
Apr 23, 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 1,143,700 |
Apr 22, 2024 | 1.2200 | 1.2600 | 1.1650 | 1.2600 | 1.2600 | 1,280,700 |
Apr 19, 2024 | 1.2400 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 1,090,800 |
Apr 18, 2024 | 1.2700 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 910,200 |
Apr 17, 2024 | 1.3300 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 1,253,200 |
Apr 16, 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 952,500 |
Apr 15, 2024 | 1.4000 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 1,178,400 |
Apr 12, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 474,100 |
Apr 11, 2024 | 1.4900 | 1.4950 | 1.3900 | 1.3900 | 1.3900 | 750,200 |
Apr 10, 2024 | 1.5300 | 1.5500 | 1.4400 | 1.4700 | 1.4700 | 968,000 |
Apr 09, 2024 | 1.5400 | 1.6100 | 1.5300 | 1.5900 | 1.5900 | 763,900 |
Apr 08, 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 831,900 |
Apr 05, 2024 | 1.6100 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 516,600 |
Apr 04, 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,006,900 |
Apr 03, 2024 | 1.4000 | 1.5500 | 1.3800 | 1.5400 | 1.5400 | 847,300 |
Apr 02, 2024 | 1.4300 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 1,202,800 |
Apr 01, 2024 | 1.5800 | 1.5800 | 1.4200 | 1.4300 | 1.4300 | 1,494,500 |
Mar 28, 2024 | 1.5600 | 1.6450 | 1.5600 | 1.5800 | 1.5800 | 1,258,800 |
Mar 27, 2024 | 1.5900 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 676,500 |
Mar 26, 2024 | 1.5900 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 625,500 |
Mar 25, 2024 | 1.6700 | 1.6850 | 1.5750 | 1.5800 | 1.5800 | 1,009,100 |
Mar 22, 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 501,100 |
Mar 21, 2024 | 1.7500 | 1.7920 | 1.7000 | 1.7100 | 1.7100 | 486,500 |
Mar 20, 2024 | 1.6400 | 1.7600 | 1.6200 | 1.7300 | 1.7300 | 997,200 |
Mar 19, 2024 | 1.6500 | 1.6900 | 1.5750 | 1.6500 | 1.6500 | 618,400 |
Mar 18, 2024 | 1.6600 | 1.7000 | 1.5000 | 1.6400 | 1.6400 | 1,448,900 |
Mar 15, 2024 | 1.9400 | 1.9800 | 1.5500 | 1.7000 | 1.7000 | 5,361,100 |
Mar 14, 2024 | 1.9200 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 1,002,800 |
Mar 13, 2024 | 1.9900 | 2.0300 | 1.8900 | 1.9500 | 1.9500 | 618,900 |
Mar 12, 2024 | 1.9200 | 2.0150 | 1.8600 | 2.0000 | 2.0000 | 662,100 |
Mar 11, 2024 | 1.8800 | 1.9300 | 1.8350 | 1.9200 | 1.9200 | 413,800 |
Mar 08, 2024 | 1.8300 | 1.9300 | 1.8100 | 1.8800 | 1.8800 | 478,300 |
Mar 07, 2024 | 1.7700 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 345,000 |
Mar 06, 2024 | 1.7000 | 1.7500 | 1.6650 | 1.7400 | 1.7400 | 661,100 |
Mar 05, 2024 | 1.8100 | 1.8300 | 1.6900 | 1.7100 | 1.7100 | 805,300 |
Mar 04, 2024 | 1.8300 | 1.8400 | 1.7400 | 1.8100 | 1.8100 | 633,000 |
Mar 01, 2024 | 1.7800 | 1.8500 | 1.6100 | 1.8300 | 1.8300 | 1,039,900 |
Feb 29, 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 726,100 |
Feb 28, 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 948,000 |
Feb 27, 2024 | 1.7700 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 643,900 |
Feb 26, 2024 | 1.8000 | 1.8650 | 1.7800 | 1.8100 | 1.8100 | 1,098,700 |
Feb 23, 2024 | 1.8700 | 1.8850 | 1.8300 | 1.8300 | 1.8300 | 453,300 |
Feb 22, 2024 | 1.9000 | 1.9100 | 1.8650 | 1.8800 | 1.8800 | 656,300 |
Feb 21, 2024 | 1.9400 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 361,900 |
Feb 20, 2024 | 1.9900 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 719,500 |
Feb 16, 2024 | 2.0900 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 488,900 |
Feb 15, 2024 | 1.9700 | 2.1650 | 1.9700 | 2.1500 | 2.1500 | 881,700 |
Feb 14, 2024 | 1.8700 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 3,225,500 |
Feb 13, 2024 | 1.8300 | 1.8350 | 1.7150 | 1.8000 | 1.8000 | 1,574,300 |
Feb 12, 2024 | 1.8600 | 1.9600 | 1.8200 | 1.8800 | 1.8800 | 1,831,300 |
Feb 09, 2024 | 1.8200 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 1,506,900 |
Feb 08, 2024 | 1.8700 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 1,565,600 |
Feb 07, 2024 | 2.0500 | 2.0500 | 1.8600 | 1.8900 | 1.8900 | 1,311,100 |
Feb 06, 2024 | 2.0900 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 474,000 |
Feb 05, 2024 | 2.0800 | 2.1400 | 2.0000 | 2.1200 | 2.1200 | 668,900 |
Feb 02, 2024 | 2.1000 | 2.1900 | 2.0600 | 2.1400 | 2.1400 | 418,000 |
Feb 01, 2024 | 2.2000 | 2.2400 | 2.1200 | 2.1600 | 2.1600 | 433,100 |
Jan 31, 2024 | 2.2200 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 687,700 |
Jan 30, 2024 | 2.2200 | 2.2900 | 2.1800 | 2.1900 | 2.1900 | 311,000 |
Jan 29, 2024 | 2.3000 | 2.3200 | 2.2500 | 2.2900 | 2.2900 | 310,000 |
Jan 26, 2024 | 2.3800 | 2.4500 | 2.2700 | 2.3100 | 2.3100 | 920,100 |
Jan 25, 2024 | 2.3700 | 2.4300 | 2.3200 | 2.3700 | 2.3700 | 850,900 |
Jan 24, 2024 | 2.3300 | 2.3450 | 2.2650 | 2.3000 | 2.3000 | 376,200 |
Jan 23, 2024 | 2.3900 | 2.4200 | 2.2350 | 2.2900 | 2.2900 | 321,200 |
Jan 22, 2024 | 2.2400 | 2.4050 | 2.2400 | 2.3600 | 2.3600 | 713,600 |
Jan 19, 2024 | 2.1400 | 2.2850 | 2.0950 | 2.2300 | 2.2300 | 372,400 |
Jan 18, 2024 | 2.1900 | 2.2000 | 2.0900 | 2.1200 | 2.1200 | 229,800 |
Jan 17, 2024 | 2.1000 | 2.2000 | 2.0700 | 2.1600 | 2.1600 | 545,300 |
Jan 16, 2024 | 2.4000 | 2.4000 | 2.1700 | 2.1700 | 2.1700 | 429,800 |
Jan 12, 2024 | 2.4400 | 2.5200 | 2.3600 | 2.4100 | 2.4100 | 409,900 |
Jan 11, 2024 | 2.5000 | 2.5200 | 2.3800 | 2.4300 | 2.4300 | 458,100 |
Jan 10, 2024 | 2.6100 | 2.6300 | 2.4600 | 2.5000 | 2.5000 | 592,100 |
Jan 09, 2024 | 2.8200 | 2.9100 | 2.6500 | 2.6600 | 2.6600 | 533,700 |
Jan 08, 2024 | 2.8500 | 2.9580 | 2.8200 | 2.9000 | 2.9000 | 333,200 |
Jan 05, 2024 | 2.8200 | 2.9650 | 2.7630 | 2.8800 | 2.8800 | 834,300 |
Jan 04, 2024 | 2.9100 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 395,000 |
Jan 03, 2024 | 2.8800 | 2.9400 | 2.7200 | 2.8600 | 2.8600 | 707,200 |
Jan 02, 2024 | 2.9100 | 3.0150 | 2.8110 | 2.9100 | 2.9100 | 904,100 |
Dec 29, 2023 | 2.9700 | 3.0450 | 2.9000 | 2.9500 | 2.9500 | 544,300 |
Dec 28, 2023 | 3.0700 | 3.1600 | 2.9600 | 3.0000 | 3.0000 | 839,800 |
Dec 27, 2023 | 3.0000 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 776,400 |
Dec 26, 2023 | 2.7700 | 2.9500 | 2.7600 | 2.9400 | 2.9400 | 504,800 |
Dec 22, 2023 | 2.7500 | 2.8500 | 2.7250 | 2.7900 | 2.7900 | 682,900 |
Dec 21, 2023 | 2.6700 | 2.7300 | 2.5950 | 2.7200 | 2.7200 | 404,700 |
Dec 20, 2023 | 2.5500 | 2.7700 | 2.5300 | 2.6000 | 2.6000 | 651,600 |
Dec 19, 2023 | 2.6800 | 2.7000 | 2.5750 | 2.6000 | 2.6000 | 434,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |