Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.3900 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 99,562 |
May 08, 2024 | 1.3800 | 1.4600 | 1.2200 | 1.4100 | 1.4100 | 172,300 |
May 07, 2024 | 1.4600 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 72,000 |
May 06, 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 146,900 |
May 03, 2024 | 1.2800 | 1.3900 | 1.2300 | 1.3900 | 1.3900 | 167,800 |
May 02, 2024 | 1.2300 | 1.4200 | 1.1600 | 1.2800 | 1.2800 | 326,900 |
May 01, 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 105,600 |
Apr 30, 2024 | 1.0900 | 1.2200 | 1.0900 | 1.1500 | 1.1500 | 129,100 |
Apr 29, 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 125,200 |
Apr 26, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 38,400 |
Apr 25, 2024 | 1.1600 | 1.1620 | 1.1000 | 1.1100 | 1.1100 | 69,400 |
Apr 24, 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 99,500 |
Apr 23, 2024 | 1.1800 | 1.3300 | 1.1400 | 1.2600 | 1.2600 | 159,800 |
Apr 22, 2024 | 1.1750 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 68,900 |
Apr 19, 2024 | 1.1800 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 115,400 |
Apr 18, 2024 | 1.1600 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 66,600 |
Apr 17, 2024 | 1.1500 | 1.1900 | 1.0800 | 1.1500 | 1.1500 | 106,600 |
Apr 16, 2024 | 1.1800 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 156,700 |
Apr 15, 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 210,500 |
Apr 12, 2024 | 1.2600 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 165,600 |
Apr 11, 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2600 | 1.2600 | 137,700 |
Apr 10, 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 131,400 |
Apr 09, 2024 | 1.3000 | 1.3400 | 1.2000 | 1.2700 | 1.2700 | 184,200 |
Apr 08, 2024 | 1.3800 | 1.4300 | 1.2700 | 1.2750 | 1.2750 | 122,200 |
Apr 05, 2024 | 1.4000 | 1.4100 | 1.2600 | 1.3800 | 1.3800 | 192,600 |
Apr 04, 2024 | 1.4500 | 1.5100 | 1.3850 | 1.4000 | 1.4000 | 263,900 |
Apr 03, 2024 | 1.5000 | 1.6600 | 1.4600 | 1.4800 | 1.4800 | 1,017,400 |
Apr 02, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 139,500 |
Apr 01, 2024 | 1.3400 | 1.3950 | 1.2500 | 1.3100 | 1.3100 | 108,400 |
Mar 28, 2024 | 1.3400 | 1.3900 | 1.3190 | 1.3400 | 1.3400 | 111,200 |
Mar 27, 2024 | 1.2500 | 1.3670 | 1.2500 | 1.3400 | 1.3400 | 143,300 |
Mar 26, 2024 | 1.2200 | 1.2650 | 1.2000 | 1.2500 | 1.2500 | 100,700 |
Mar 25, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 260,100 |
Mar 22, 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 65,600 |
Mar 21, 2024 | 1.2400 | 1.3200 | 1.2300 | 1.2700 | 1.2700 | 125,200 |
Mar 20, 2024 | 1.2300 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 405,500 |
Mar 19, 2024 | 1.2800 | 1.3600 | 1.1700 | 1.2000 | 1.2000 | 503,600 |
Mar 18, 2024 | 1.3600 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 478,600 |
Mar 15, 2024 | 1.2800 | 1.5100 | 1.2800 | 1.3200 | 1.3200 | 626,000 |
Mar 14, 2024 | 1.4300 | 1.5100 | 1.2900 | 1.2900 | 1.2900 | 359,200 |
Mar 13, 2024 | 1.4300 | 1.5100 | 1.3900 | 1.3900 | 1.3900 | 223,200 |
Mar 12, 2024 | 1.6000 | 1.6000 | 1.4100 | 1.4450 | 1.4450 | 90,900 |
Mar 11, 2024 | 1.6200 | 1.6900 | 1.5600 | 1.5700 | 1.5700 | 80,900 |
Mar 08, 2024 | 1.4900 | 1.6600 | 1.4900 | 1.6400 | 1.6400 | 90,200 |
Mar 07, 2024 | 1.4600 | 1.7200 | 1.4500 | 1.4800 | 1.4800 | 193,100 |
Mar 06, 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4300 | 1.4300 | 77,000 |
Mar 05, 2024 | 1.5800 | 1.6600 | 1.4300 | 1.4600 | 1.4600 | 136,700 |
Mar 04, 2024 | 1.6900 | 1.8700 | 1.5600 | 1.6100 | 1.6100 | 133,600 |
Mar 01, 2024 | 1.7500 | 1.8500 | 1.6200 | 1.6600 | 1.6600 | 182,400 |
Feb 29, 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8100 | 1.8100 | 241,500 |
Feb 28, 2024 | 1.9600 | 2.4290 | 1.9500 | 1.9900 | 1.9900 | 413,300 |
Feb 27, 2024 | 1.4900 | 2.4800 | 1.4900 | 1.8600 | 1.8600 | 763,100 |
Feb 26, 2024 | 1.2500 | 1.4900 | 1.1950 | 1.4800 | 1.4800 | 250,800 |
Feb 23, 2024 | 1.0500 | 1.2400 | 1.0500 | 1.1800 | 1.1800 | 135,700 |
Feb 22, 2024 | 1.1500 | 1.1800 | 1.0300 | 1.0500 | 1.0500 | 173,800 |
Feb 21, 2024 | 1.1500 | 1.2300 | 1.0900 | 1.1300 | 1.1300 | 120,600 |
Feb 20, 2024 | 1.3000 | 1.3100 | 1.1600 | 1.1650 | 1.1650 | 168,200 |
Feb 16, 2024 | 1.4000 | 1.4100 | 1.2500 | 1.3000 | 1.3000 | 99,000 |
Feb 15, 2024 | 1.3200 | 1.4100 | 1.2800 | 1.3800 | 1.3800 | 144,600 |
Feb 14, 2024 | 1.2400 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 91,900 |
Feb 13, 2024 | 1.2300 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 162,900 |
Feb 12, 2024 | 1.2600 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 165,600 |
Feb 09, 2024 | 1.2900 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 97,500 |
Feb 08, 2024 | 1.3100 | 1.3500 | 1.2500 | 1.3050 | 1.3050 | 65,500 |
Feb 07, 2024 | 1.3100 | 1.3110 | 1.1700 | 1.3100 | 1.3100 | 116,300 |
Feb 06, 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 55,500 |
Feb 05, 2024 | 1.2800 | 1.3250 | 1.2700 | 1.2700 | 1.2700 | 128,700 |
Feb 02, 2024 | 1.3600 | 1.4100 | 1.2500 | 1.3000 | 1.3000 | 70,700 |
Feb 01, 2024 | 1.4300 | 1.4790 | 1.3000 | 1.3600 | 1.3600 | 86,300 |
Jan 31, 2024 | 1.4600 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 59,100 |
Jan 30, 2024 | 1.4600 | 1.5330 | 1.4200 | 1.4300 | 1.4300 | 111,100 |
Jan 29, 2024 | 1.3800 | 1.5000 | 1.2800 | 1.4900 | 1.4900 | 103,000 |
Jan 26, 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3600 | 1.3600 | 88,400 |
Jan 25, 2024 | 1.3100 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 118,400 |
Jan 24, 2024 | 1.2400 | 1.3200 | 1.2100 | 1.2500 | 1.2500 | 116,900 |
Jan 23, 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 72,900 |
Jan 22, 2024 | 1.2000 | 1.2900 | 1.1800 | 1.2000 | 1.2000 | 130,100 |
Jan 19, 2024 | 1.2100 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 250,700 |
Jan 18, 2024 | 1.2900 | 1.3000 | 1.1200 | 1.2050 | 1.2050 | 140,500 |
Jan 17, 2024 | 1.3200 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 151,800 |
Jan 16, 2024 | 1.4500 | 1.4590 | 1.3200 | 1.3400 | 1.3400 | 154,100 |
Jan 12, 2024 | 1.3600 | 1.4750 | 1.3230 | 1.4000 | 1.4000 | 169,400 |
Jan 11, 2024 | 1.4000 | 1.4150 | 1.3000 | 1.3200 | 1.3200 | 285,700 |
Jan 10, 2024 | 1.3800 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 104,900 |
Jan 09, 2024 | 1.4000 | 1.4600 | 1.3550 | 1.3800 | 1.3800 | 157,900 |
Jan 08, 2024 | 1.4100 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 145,900 |
Jan 05, 2024 | 1.4300 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 150,900 |
Jan 04, 2024 | 1.4200 | 1.5100 | 1.3700 | 1.4200 | 1.4200 | 202,800 |
Jan 03, 2024 | 1.6000 | 1.6300 | 1.3800 | 1.4000 | 1.4000 | 442,800 |
Jan 02, 2024 | 1.4200 | 1.4700 | 1.3700 | 1.4400 | 1.4400 | 247,500 |
Dec 29, 2023 | 1.3800 | 1.5100 | 1.3800 | 1.4100 | 1.4100 | 198,000 |
Dec 28, 2023 | 1.4200 | 1.5100 | 1.3200 | 1.4000 | 1.4000 | 1,563,200 |
Dec 27, 2023 | 1.4400 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 191,100 |
Dec 26, 2023 | 1.5000 | 1.5100 | 1.3500 | 1.4200 | 1.4200 | 214,800 |
Dec 22, 2023 | 1.3400 | 1.5000 | 1.3200 | 1.4700 | 1.4700 | 291,400 |
Dec 21, 2023 | 1.4700 | 1.5300 | 1.3600 | 1.3850 | 1.3850 | 324,800 |
Dec 20, 2023 | 1.6400 | 1.7260 | 1.5200 | 1.5500 | 1.5500 | 188,900 |
Dec 19, 2023 | 1.5000 | 1.6500 | 1.4600 | 1.6300 | 1.6300 | 212,100 |
Dec 18, 2023 | 1.4700 | 1.6100 | 1.4400 | 1.5150 | 1.5150 | 224,800 |
Dec 15, 2023 | 1.4300 | 1.4300 | 1.2700 | 1.4000 | 1.4000 | 273,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |