Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.2000 | 1.2099 | 1.1400 | 1.1400 | 1.1400 | 4,600,611 |
May 07, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 2,822,800 |
May 06, 2024 | 1.2700 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 4,334,300 |
May 03, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 1,673,500 |
May 02, 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 2,747,800 |
May 01, 2024 | 1.2200 | 1.2470 | 1.1800 | 1.2300 | 1.2300 | 2,893,900 |
Apr 30, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 3,362,800 |
Apr 29, 2024 | 1.3000 | 1.3290 | 1.2600 | 1.2600 | 1.2600 | 2,426,700 |
Apr 26, 2024 | 1.2900 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 3,552,300 |
Apr 25, 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 5,090,500 |
Apr 24, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 2,787,000 |
Apr 23, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 2,368,500 |
Apr 22, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 2,716,500 |
Apr 19, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 1,886,000 |
Apr 18, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 2,012,500 |
Apr 17, 2024 | 1.2400 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 2,354,400 |
Apr 16, 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 2,742,300 |
Apr 15, 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 2,757,900 |
Apr 12, 2024 | 1.2500 | 1.3100 | 1.1800 | 1.1900 | 1.1900 | 4,910,900 |
Apr 11, 2024 | 1.2100 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 2,517,100 |
Apr 10, 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 3,624,800 |
Apr 09, 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 6,510,300 |
Apr 08, 2024 | 1.2200 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 15,443,800 |
Apr 05, 2024 | 1.4400 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 6,605,800 |
Apr 04, 2024 | 1.4900 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 2,722,000 |
Apr 03, 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 4,051,400 |
Apr 02, 2024 | 1.3700 | 1.4350 | 1.3600 | 1.4100 | 1.4100 | 2,952,200 |
Apr 01, 2024 | 1.3800 | 1.4190 | 1.3200 | 1.3500 | 1.3500 | 4,033,100 |
Mar 28, 2024 | 1.3000 | 1.3700 | 1.2650 | 1.3400 | 1.3400 | 6,557,200 |
Mar 27, 2024 | 1.3000 | 1.3150 | 1.2330 | 1.2700 | 1.2700 | 6,626,500 |
Mar 26, 2024 | 1.2900 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 6,402,200 |
Mar 25, 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 4,185,100 |
Mar 22, 2024 | 1.3900 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 3,810,500 |
Mar 21, 2024 | 1.4700 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 1,774,800 |
Mar 20, 2024 | 1.3700 | 1.4700 | 1.3500 | 1.4600 | 1.4600 | 2,431,500 |
Mar 19, 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 1,688,400 |
Mar 18, 2024 | 1.5000 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 1,159,100 |
Mar 15, 2024 | 1.4600 | 1.5150 | 1.4500 | 1.4800 | 1.4800 | 3,443,200 |
Mar 14, 2024 | 1.5700 | 1.5900 | 1.4700 | 1.4800 | 1.4800 | 2,470,300 |
Mar 13, 2024 | 1.5400 | 1.6400 | 1.5300 | 1.6100 | 1.6100 | 2,628,500 |
Mar 12, 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 1,959,200 |
Mar 11, 2024 | 1.5500 | 1.6100 | 1.5450 | 1.5800 | 1.5800 | 2,453,300 |
Mar 08, 2024 | 1.5600 | 1.6000 | 1.5210 | 1.5700 | 1.5700 | 2,016,100 |
Mar 07, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 2,126,900 |
Mar 06, 2024 | 1.4500 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 2,500,400 |
Mar 05, 2024 | 1.4900 | 1.5300 | 1.4150 | 1.4200 | 1.4200 | 3,164,300 |
Mar 04, 2024 | 1.3800 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 3,737,100 |
Mar 01, 2024 | 1.3100 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 3,009,100 |
Feb 29, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 965,700 |
Feb 28, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 1,577,800 |
Feb 27, 2024 | 1.2500 | 1.2900 | 1.2450 | 1.2900 | 1.2900 | 1,385,700 |
Feb 26, 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 1,945,100 |
Feb 23, 2024 | 1.2700 | 1.3300 | 1.2450 | 1.2900 | 1.2900 | 1,872,200 |
Feb 22, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 1,410,400 |
Feb 21, 2024 | 1.3800 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 1,127,200 |
Feb 20, 2024 | 1.3200 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 1,937,600 |
Feb 16, 2024 | 1.3800 | 1.3950 | 1.3100 | 1.3200 | 1.3200 | 1,553,800 |
Feb 15, 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 1,634,100 |
Feb 14, 2024 | 1.2700 | 1.3100 | 1.2450 | 1.3100 | 1.3100 | 1,966,200 |
Feb 13, 2024 | 1.3200 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 4,221,900 |
Feb 12, 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 2,879,900 |
Feb 09, 2024 | 1.3600 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 2,227,300 |
Feb 08, 2024 | 1.4000 | 1.4700 | 1.3500 | 1.3800 | 1.3800 | 4,781,100 |
Feb 07, 2024 | 1.5400 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 1,158,600 |
Feb 06, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 1,360,600 |
Feb 05, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 1,538,100 |
Feb 02, 2024 | 1.5600 | 1.5950 | 1.5300 | 1.5700 | 1.5700 | 2,104,500 |
Feb 01, 2024 | 1.6300 | 1.6800 | 1.5900 | 1.6200 | 1.6200 | 2,176,500 |
Jan 31, 2024 | 1.7700 | 1.7700 | 1.6000 | 1.6000 | 1.6000 | 4,896,500 |
Jan 30, 2024 | 1.7400 | 1.7700 | 1.6710 | 1.7600 | 1.7600 | 5,919,300 |
Jan 29, 2024 | 1.6300 | 1.7800 | 1.5800 | 1.7600 | 1.7600 | 8,156,100 |
Jan 26, 2024 | 1.6100 | 1.6210 | 1.5750 | 1.6000 | 1.6000 | 1,481,400 |
Jan 25, 2024 | 1.5800 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 2,004,200 |
Jan 24, 2024 | 1.6000 | 1.6100 | 1.4900 | 1.5400 | 1.5400 | 2,937,200 |
Jan 23, 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 1,821,500 |
Jan 22, 2024 | 1.4600 | 1.5500 | 1.4450 | 1.5500 | 1.5500 | 1,561,700 |
Jan 19, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 1,005,700 |
Jan 18, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 843,100 |
Jan 17, 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 1,504,700 |
Jan 16, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 1,466,700 |
Jan 12, 2024 | 1.5200 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 1,636,300 |
Jan 11, 2024 | 1.5000 | 1.5100 | 1.4200 | 1.4500 | 1.4500 | 1,491,400 |
Jan 10, 2024 | 1.4800 | 1.5050 | 1.4500 | 1.4900 | 1.4900 | 1,315,200 |
Jan 09, 2024 | 1.5800 | 1.5900 | 1.4800 | 1.4800 | 1.4800 | 1,509,600 |
Jan 08, 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 1,460,600 |
Jan 05, 2024 | 1.5900 | 1.6550 | 1.5600 | 1.5600 | 1.5600 | 1,305,300 |
Jan 04, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 1,486,300 |
Jan 03, 2024 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 2,340,700 |
Jan 02, 2024 | 1.7700 | 1.8050 | 1.6600 | 1.6600 | 1.6600 | 1,991,900 |
Dec 29, 2023 | 1.7800 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 2,254,800 |
Dec 28, 2023 | 1.8500 | 1.8600 | 1.7750 | 1.8000 | 1.8000 | 1,407,400 |
Dec 27, 2023 | 1.8400 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 1,138,200 |
Dec 26, 2023 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 953,200 |
Dec 22, 2023 | 1.7900 | 1.8800 | 1.7800 | 1.8100 | 1.8100 | 1,617,600 |
Dec 21, 2023 | 1.7200 | 1.7700 | 1.6850 | 1.7700 | 1.7700 | 1,780,500 |
Dec 20, 2023 | 1.7600 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 1,851,600 |
Dec 19, 2023 | 1.6900 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 2,441,900 |
Dec 18, 2023 | 1.7000 | 1.7150 | 1.6500 | 1.6800 | 1.6800 | 1,651,600 |
Dec 15, 2023 | 1.7300 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 3,933,200 |
Dec 14, 2023 | 1.6000 | 1.7300 | 1.6000 | 1.7300 | 1.7300 | 5,202,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |