Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 189,535 |
May 15, 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 276,000 |
May 14, 2024 | 1.5000 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 517,000 |
May 13, 2024 | 1.5400 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 355,400 |
May 10, 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 170,900 |
May 09, 2024 | 1.5600 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 145,800 |
May 08, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 385,800 |
May 07, 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 210,700 |
May 06, 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5100 | 1.5100 | 261,600 |
May 03, 2024 | 1.5200 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 190,700 |
May 02, 2024 | 1.5100 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 299,200 |
May 01, 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 375,000 |
Apr 30, 2024 | 1.6400 | 1.7700 | 1.5900 | 1.6100 | 1.6100 | 992,800 |
Apr 29, 2024 | 1.6800 | 1.7600 | 1.6100 | 1.6400 | 1.6400 | 406,100 |
Apr 26, 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 473,600 |
Apr 25, 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 537,300 |
Apr 24, 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 680,500 |
Apr 23, 2024 | 1.6900 | 1.7600 | 1.6000 | 1.6400 | 1.6400 | 912,600 |
Apr 22, 2024 | 1.7700 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 813,600 |
Apr 19, 2024 | 1.7100 | 2.0800 | 1.7100 | 1.9100 | 1.9100 | 2,937,500 |
Apr 18, 2024 | 1.8500 | 1.9400 | 1.6000 | 1.6700 | 1.6700 | 1,303,600 |
Apr 17, 2024 | 1.9100 | 2.0200 | 1.8000 | 1.8200 | 1.8200 | 838,000 |
Apr 16, 2024 | 2.1300 | 2.2000 | 1.9100 | 1.9100 | 1.9100 | 2,258,900 |
Apr 15, 2024 | 2.1500 | 2.4500 | 1.8500 | 2.3100 | 2.3100 | 5,134,100 |
Apr 12, 2024 | 1.6700 | 2.5700 | 1.6700 | 2.1600 | 2.1600 | 15,093,100 |
Apr 11, 2024 | 1.6500 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 220,400 |
Apr 10, 2024 | 1.5000 | 1.6600 | 1.4200 | 1.6200 | 1.6200 | 801,600 |
Apr 09, 2024 | 1.5000 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 241,500 |
Apr 08, 2024 | 1.6500 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 398,200 |
Apr 05, 2024 | 1.6100 | 1.8000 | 1.5800 | 1.7500 | 1.7500 | 754,300 |
Apr 04, 2024 | 1.4000 | 1.6800 | 1.4000 | 1.6100 | 1.6100 | 750,000 |
Apr 03, 2024 | 1.5000 | 1.5200 | 1.3800 | 1.4300 | 1.4300 | 378,400 |
Apr 02, 2024 | 1.5500 | 1.7500 | 1.4800 | 1.5600 | 1.5600 | 1,793,700 |
Apr 01, 2024 | 1.3500 | 1.4300 | 1.3100 | 1.4100 | 1.4100 | 458,000 |
Mar 28, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 86,800 |
Mar 27, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 51,200 |
Mar 26, 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 49,300 |
Mar 25, 2024 | 1.3700 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 62,900 |
Mar 22, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 66,100 |
Mar 21, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 45,900 |
Mar 20, 2024 | 1.3800 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 193,300 |
Mar 19, 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 84,400 |
Mar 18, 2024 | 1.3300 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 196,100 |
Mar 15, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 127,900 |
Mar 14, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 62,500 |
Mar 13, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 40,200 |
Mar 12, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 31,000 |
Mar 11, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 22,900 |
Mar 08, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 38,600 |
Mar 07, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 38,500 |
Mar 06, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 49,800 |
Mar 05, 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 68,600 |
Mar 04, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 42,700 |
Mar 01, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 48,400 |
Feb 29, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 21,300 |
Feb 28, 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 21,000 |
Feb 27, 2024 | 1.3100 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 76,700 |
Feb 26, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 46,600 |
Feb 23, 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 77,600 |
Feb 22, 2024 | 1.4600 | 1.4600 | 1.2800 | 1.3000 | 1.3000 | 247,700 |
Feb 21, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 30,500 |
Feb 20, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 38,700 |
Feb 16, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 45,100 |
Feb 15, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 71,500 |
Feb 14, 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 57,200 |
Feb 13, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 46,400 |
Feb 12, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 36,900 |
Feb 09, 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 45,100 |
Feb 08, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 61,500 |
Feb 07, 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 80,000 |
Feb 06, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 129,300 |
Feb 05, 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 95,100 |
Feb 02, 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 74,000 |
Feb 01, 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 123,800 |
Jan 31, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 79,300 |
Jan 30, 2024 | 1.5900 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 205,100 |
Jan 29, 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 95,300 |
Jan 26, 2024 | 1.6300 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 176,000 |
Jan 25, 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 118,300 |
Jan 24, 2024 | 1.6300 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 51,400 |
Jan 23, 2024 | 1.6300 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 49,400 |
Jan 22, 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 134,700 |
Jan 19, 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 96,900 |
Jan 18, 2024 | 1.5700 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 175,200 |
Jan 17, 2024 | 1.6100 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 145,700 |
Jan 16, 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 150,000 |
Jan 12, 2024 | 1.7100 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 181,300 |
Jan 11, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 92,100 |
Jan 10, 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 88,200 |
Jan 09, 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 65,800 |
Jan 08, 2024 | 1.7300 | 1.7500 | 1.6400 | 1.6700 | 1.6700 | 123,700 |
Jan 05, 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 74,900 |
Jan 04, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 53,500 |
Jan 03, 2024 | 1.7900 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 91,000 |
Jan 02, 2024 | 1.8100 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 116,900 |
Dec 29, 2023 | 1.7900 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 76,300 |
Dec 28, 2023 | 1.8000 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 80,000 |
Dec 27, 2023 | 1.8300 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 101,200 |
Dec 26, 2023 | 1.8000 | 1.9000 | 1.7500 | 1.8600 | 1.8600 | 220,600 |
Dec 22, 2023 | 1.8000 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 96,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |