Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.2202 | 1.2689 | 1.1700 | 1.2100 | 1.2100 | 73,397 |
May 02, 2024 | 1.2190 | 1.2500 | 1.1900 | 1.2290 | 1.2290 | 29,400 |
May 01, 2024 | 1.1930 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 11,400 |
Apr 30, 2024 | 1.1800 | 1.2200 | 1.1720 | 1.2150 | 1.2150 | 32,900 |
Apr 29, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 17,400 |
Apr 26, 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 49,000 |
Apr 25, 2024 | 1.1400 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 39,600 |
Apr 24, 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 16,700 |
Apr 23, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 28,900 |
Apr 22, 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 15,000 |
Apr 19, 2024 | 1.1860 | 1.2300 | 1.1700 | 1.1960 | 1.1960 | 22,200 |
Apr 18, 2024 | 1.1900 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 19,600 |
Apr 17, 2024 | 1.2100 | 1.2550 | 1.1500 | 1.2300 | 1.2300 | 23,600 |
Apr 16, 2024 | 1.2000 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 75,500 |
Apr 15, 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 55,300 |
Apr 12, 2024 | 1.3100 | 1.3100 | 1.2180 | 1.2200 | 1.2200 | 28,100 |
Apr 11, 2024 | 1.2800 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 38,500 |
Apr 10, 2024 | 1.2600 | 1.3200 | 1.2100 | 1.2600 | 1.2600 | 67,600 |
Apr 09, 2024 | 1.3700 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 49,600 |
Apr 08, 2024 | 1.3800 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 64,700 |
Apr 05, 2024 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 63,300 |
Apr 04, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 37,300 |
Apr 03, 2024 | 1.3700 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 60,400 |
Apr 02, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3700 | 1.3700 | 143,500 |
Apr 01, 2024 | 1.4800 | 1.4900 | 1.3500 | 1.4200 | 1.4200 | 311,900 |
Mar 28, 2024 | 1.4000 | 1.5200 | 1.3610 | 1.5200 | 1.5200 | 255,300 |
Mar 27, 2024 | 1.5700 | 1.6000 | 1.3000 | 1.3800 | 1.3800 | 3,258,100 |
Mar 26, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 69,500 |
Mar 25, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 150,000 |
Mar 22, 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 265,000 |
Mar 21, 2024 | 1.3700 | 1.6500 | 1.3700 | 1.6500 | 1.6500 | 644,600 |
Mar 20, 2024 | 1.3700 | 1.4900 | 1.3400 | 1.4600 | 1.4600 | 1,044,800 |
Mar 19, 2024 | 1.4000 | 1.6700 | 1.2100 | 1.3500 | 1.3500 | 19,564,500 |
Mar 18, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 26,100 |
Mar 15, 2024 | 1.1600 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 39,300 |
Mar 14, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 38,900 |
Mar 13, 2024 | 1.2400 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 57,900 |
Mar 12, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 15,700 |
Mar 11, 2024 | 1.3400 | 1.3460 | 1.2900 | 1.3100 | 1.3100 | 25,400 |
Mar 08, 2024 | 1.2870 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 4,200 |
Mar 07, 2024 | 1.2740 | 1.3000 | 1.2600 | 1.2850 | 1.2850 | 14,200 |
Mar 06, 2024 | 1.2800 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 15,100 |
Mar 05, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 5,900 |
Mar 04, 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2750 | 1.2750 | 43,600 |
Mar 01, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 40,600 |
Feb 29, 2024 | 1.2700 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 113,100 |
Feb 28, 2024 | 1.2400 | 1.3240 | 1.2400 | 1.3000 | 1.3000 | 21,100 |
Feb 27, 2024 | 1.2600 | 1.3100 | 1.2540 | 1.2700 | 1.2700 | 23,600 |
Feb 26, 2024 | 1.2600 | 1.3400 | 1.2200 | 1.2800 | 1.2800 | 309,800 |
Feb 23, 2024 | 1.2700 | 1.3300 | 1.2680 | 1.2950 | 1.2950 | 4,100 |
Feb 22, 2024 | 1.3300 | 1.3900 | 1.2600 | 1.2950 | 1.2950 | 45,800 |
Feb 21, 2024 | 1.3500 | 1.3850 | 1.3300 | 1.3300 | 1.3300 | 13,400 |
Feb 20, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 7,800 |
Feb 16, 2024 | 1.3800 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 20,500 |
Feb 15, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4160 | 1.4160 | 26,200 |
Feb 14, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 28,400 |
Feb 13, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 26,900 |
Feb 12, 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 40,200 |
Feb 09, 2024 | 1.4000 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 59,000 |
Feb 08, 2024 | 1.3600 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 10,300 |
Feb 07, 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 14,500 |
Feb 06, 2024 | 1.3900 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 33,500 |
Feb 05, 2024 | 1.4300 | 1.4560 | 1.3300 | 1.3500 | 1.3500 | 82,800 |
Feb 02, 2024 | 1.3200 | 1.3540 | 1.2500 | 1.2900 | 1.2900 | 12,500 |
Feb 01, 2024 | 1.3200 | 1.3660 | 1.3200 | 1.3300 | 1.3300 | 13,000 |
Jan 31, 2024 | 1.3510 | 1.4170 | 1.3500 | 1.3600 | 1.3600 | 16,100 |
Jan 30, 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3570 | 1.3570 | 28,800 |
Jan 29, 2024 | 1.3600 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 14,600 |
Jan 26, 2024 | 1.3200 | 1.4300 | 1.3190 | 1.4000 | 1.4000 | 72,100 |
Jan 25, 2024 | 1.2800 | 1.3470 | 1.2800 | 1.3000 | 1.3000 | 11,200 |
Jan 24, 2024 | 1.2800 | 1.3200 | 1.2750 | 1.3050 | 1.3050 | 25,900 |
Jan 23, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 33,200 |
Jan 22, 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 33,800 |
Jan 19, 2024 | 1.3200 | 1.3900 | 1.2300 | 1.2900 | 1.2900 | 172,600 |
Jan 18, 2024 | 1.3600 | 1.5400 | 1.3000 | 1.3700 | 1.3700 | 1,636,300 |
Jan 17, 2024 | 1.2400 | 1.2900 | 1.1600 | 1.2900 | 1.2900 | 38,400 |
Jan 16, 2024 | 1.2700 | 1.3090 | 1.2520 | 1.2700 | 1.2700 | 35,700 |
Jan 12, 2024 | 1.2900 | 1.3540 | 1.2900 | 1.3200 | 1.3200 | 20,700 |
Jan 11, 2024 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 28,700 |
Jan 10, 2024 | 1.3600 | 1.4070 | 1.2800 | 1.3400 | 1.3400 | 139,400 |
Jan 09, 2024 | 1.3400 | 1.6900 | 1.2700 | 1.3500 | 1.3500 | 1,120,200 |
Jan 08, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 61,600 |
Jan 05, 2024 | 1.3800 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 61,000 |
Jan 04, 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 46,000 |
Jan 03, 2024 | 1.4800 | 1.5000 | 1.3600 | 1.4700 | 1.4700 | 78,600 |
Jan 02, 2024 | 1.4400 | 1.5000 | 1.3300 | 1.4500 | 1.4500 | 89,100 |
Dec 29, 2023 | 1.4800 | 1.5500 | 1.4000 | 1.4400 | 1.4400 | 170,900 |
Dec 28, 2023 | 1.5800 | 1.6140 | 1.4700 | 1.5600 | 1.5600 | 267,800 |
Dec 27, 2023 | 1.5700 | 1.7300 | 1.4100 | 1.6100 | 1.6100 | 7,890,700 |
Dec 26, 2023 | 1.3000 | 1.3750 | 1.3000 | 1.3500 | 1.3500 | 24,900 |
Dec 22, 2023 | 1.1600 | 1.3700 | 1.1600 | 1.3500 | 1.3500 | 130,700 |
Dec 21, 2023 | 1.2100 | 1.2100 | 1.1550 | 1.1700 | 1.1700 | 28,800 |
Dec 20, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 50,300 |
Dec 19, 2023 | 1.1500 | 1.1920 | 1.1500 | 1.1800 | 1.1800 | 33,200 |
Dec 18, 2023 | 1.2100 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 47,300 |
Dec 15, 2023 | 1.2500 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 39,900 |
Dec 14, 2023 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 40,800 |
Dec 13, 2023 | 1.1800 | 1.2900 | 1.1600 | 1.2600 | 1.2600 | 23,600 |
Dec 12, 2023 | 1.3200 | 1.3200 | 1.1900 | 1.2200 | 1.2200 | 53,900 |
Dec 11, 2023 | 1.3300 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 61,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |