Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.8700 | 1.9100 | 1.8510 | 1.9100 | 1.9100 | 264,400 |
May 01, 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 143,900 |
Apr 30, 2024 | 1.9200 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 346,500 |
Apr 29, 2024 | 1.9800 | 1.9850 | 1.8800 | 1.9300 | 1.9300 | 423,800 |
Apr 26, 2024 | 1.8600 | 1.9400 | 1.8300 | 1.8950 | 1.8950 | 313,800 |
Apr 25, 2024 | 1.9000 | 1.9000 | 1.7700 | 1.8500 | 1.8500 | 296,100 |
Apr 24, 2024 | 1.7400 | 1.8900 | 1.7400 | 1.8800 | 1.8800 | 292,100 |
Apr 23, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.7400 | 1.7400 | 233,000 |
Apr 22, 2024 | 1.6700 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 289,400 |
Apr 19, 2024 | 1.6900 | 1.7400 | 1.6000 | 1.6600 | 1.6600 | 291,900 |
Apr 18, 2024 | 1.6700 | 1.7390 | 1.5800 | 1.7000 | 1.7000 | 524,000 |
Apr 17, 2024 | 1.6700 | 1.6900 | 1.5400 | 1.6700 | 1.6700 | 385,400 |
Apr 16, 2024 | 1.7100 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 190,600 |
Apr 15, 2024 | 1.7500 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 411,700 |
Apr 12, 2024 | 1.8400 | 1.8600 | 1.7100 | 1.7500 | 1.7500 | 295,700 |
Apr 11, 2024 | 1.8100 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | 236,600 |
Apr 10, 2024 | 1.8600 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 218,100 |
Apr 09, 2024 | 1.9500 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 393,000 |
Apr 08, 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9500 | 1.9500 | 257,800 |
Apr 05, 2024 | 1.8800 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 197,800 |
Apr 04, 2024 | 1.8700 | 1.9250 | 1.8200 | 1.9000 | 1.9000 | 343,400 |
Apr 03, 2024 | 1.8700 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 327,100 |
Apr 02, 2024 | 1.8700 | 1.8950 | 1.8400 | 1.8700 | 1.8700 | 231,800 |
Apr 01, 2024 | 1.9500 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 431,500 |
Mar 28, 2024 | 1.9400 | 1.9700 | 1.9250 | 1.9500 | 1.9500 | 549,100 |
Mar 27, 2024 | 1.9500 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 254,300 |
Mar 26, 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 318,500 |
Mar 25, 2024 | 2.0500 | 2.0500 | 1.7800 | 1.9500 | 1.9500 | 531,700 |
Mar 22, 2024 | 2.0400 | 2.1000 | 2.0110 | 2.0400 | 2.0400 | 558,800 |
Mar 21, 2024 | 1.9900 | 2.0800 | 1.9500 | 2.0500 | 2.0500 | 514,800 |
Mar 20, 2024 | 2.0900 | 2.1100 | 1.9300 | 1.9800 | 1.9800 | 541,700 |
Mar 19, 2024 | 1.9100 | 2.1500 | 1.8900 | 2.0600 | 2.0600 | 648,300 |
Mar 18, 2024 | 1.8400 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 208,400 |
Mar 15, 2024 | 1.8700 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 409,800 |
Mar 14, 2024 | 1.8500 | 1.9420 | 1.8200 | 1.8200 | 1.8200 | 302,100 |
Mar 13, 2024 | 1.8700 | 1.9300 | 1.7600 | 1.8700 | 1.8700 | 314,000 |
Mar 12, 2024 | 1.8500 | 1.9100 | 1.7100 | 1.8550 | 1.8550 | 310,600 |
Mar 11, 2024 | 1.8500 | 1.9800 | 1.8000 | 1.8200 | 1.8200 | 332,700 |
Mar 08, 2024 | 1.9500 | 1.9800 | 1.8100 | 1.8700 | 1.8700 | 359,200 |
Mar 07, 2024 | 1.9300 | 2.0300 | 1.8300 | 1.9300 | 1.9300 | 533,800 |
Mar 06, 2024 | 1.7800 | 1.9300 | 1.7400 | 1.9000 | 1.9000 | 531,500 |
Mar 05, 2024 | 1.6300 | 1.7800 | 1.6200 | 1.7200 | 1.7200 | 243,700 |
Mar 04, 2024 | 1.5600 | 1.7400 | 1.4950 | 1.7200 | 1.7200 | 521,700 |
Mar 01, 2024 | 1.6200 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 161,700 |
Feb 29, 2024 | 1.6700 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 633,300 |
Feb 28, 2024 | 1.7000 | 1.7500 | 1.6350 | 1.6500 | 1.6500 | 334,500 |
Feb 27, 2024 | 1.6800 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 202,100 |
Feb 26, 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6900 | 1.6900 | 277,600 |
Feb 23, 2024 | 1.6700 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 260,900 |
Feb 22, 2024 | 1.6250 | 1.7300 | 1.6250 | 1.6800 | 1.6800 | 323,000 |
Feb 21, 2024 | 1.5700 | 1.6650 | 1.5500 | 1.6000 | 1.6000 | 339,500 |
Feb 20, 2024 | 1.4200 | 1.5900 | 1.4000 | 1.5700 | 1.5700 | 401,900 |
Feb 16, 2024 | 1.4300 | 1.5350 | 1.4300 | 1.4500 | 1.4500 | 178,600 |
Feb 15, 2024 | 1.4400 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 151,500 |
Feb 14, 2024 | 1.4300 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 233,700 |
Feb 13, 2024 | 1.4500 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 118,700 |
Feb 12, 2024 | 1.4000 | 1.5300 | 1.4000 | 1.5000 | 1.5000 | 157,300 |
Feb 09, 2024 | 1.4600 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 70,200 |
Feb 08, 2024 | 1.4000 | 1.5660 | 1.0200 | 1.4900 | 1.4900 | 675,000 |
Feb 07, 2024 | 1.5900 | 1.5900 | 1.4300 | 1.4700 | 1.4700 | 233,900 |
Feb 06, 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 212,500 |
Feb 05, 2024 | 1.4300 | 1.5500 | 1.4300 | 1.5500 | 1.5500 | 320,200 |
Feb 02, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 107,700 |
Feb 01, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 106,200 |
Jan 31, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 162,200 |
Jan 30, 2024 | 1.4600 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 238,400 |
Jan 29, 2024 | 1.4800 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 156,000 |
Jan 26, 2024 | 1.3900 | 1.5400 | 1.3900 | 1.5100 | 1.5100 | 322,700 |
Jan 25, 2024 | 1.5100 | 1.5200 | 1.3600 | 1.3900 | 1.3900 | 301,900 |
Jan 24, 2024 | 1.3300 | 1.5300 | 1.3200 | 1.5150 | 1.5150 | 714,800 |
Jan 23, 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 165,900 |
Jan 22, 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 192,100 |
Jan 19, 2024 | 1.3400 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 209,100 |
Jan 18, 2024 | 1.2800 | 1.3500 | 1.2400 | 1.3400 | 1.3400 | 156,800 |
Jan 17, 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 28,700 |
Jan 16, 2024 | 1.2800 | 1.3290 | 1.2600 | 1.2800 | 1.2800 | 73,900 |
Jan 12, 2024 | 1.3300 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 56,200 |
Jan 11, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 139,000 |
Jan 10, 2024 | 1.4000 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 112,600 |
Jan 09, 2024 | 1.3200 | 1.4700 | 1.2900 | 1.4000 | 1.4000 | 278,900 |
Jan 08, 2024 | 1.2800 | 1.3700 | 1.2620 | 1.3600 | 1.3600 | 88,800 |
Jan 05, 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 158,100 |
Jan 04, 2024 | 1.2400 | 1.3700 | 1.2400 | 1.2700 | 1.2700 | 149,200 |
Jan 03, 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 223,200 |
Jan 02, 2024 | 1.3100 | 1.3900 | 1.2200 | 1.2500 | 1.2500 | 328,600 |
Dec 29, 2023 | 1.3000 | 1.4700 | 1.3000 | 1.3900 | 1.3900 | 447,000 |
Dec 28, 2023 | 1.2100 | 1.3800 | 1.2100 | 1.3200 | 1.3200 | 435,000 |
Dec 27, 2023 | 1.1300 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 537,400 |
Dec 26, 2023 | 1.1900 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 287,300 |
Dec 22, 2023 | 1.1300 | 1.2270 | 1.1200 | 1.2100 | 1.2100 | 183,900 |
Dec 21, 2023 | 1.1400 | 1.1600 | 1.0800 | 1.1400 | 1.1400 | 92,600 |
Dec 20, 2023 | 1.0700 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 228,700 |
Dec 19, 2023 | 1.1300 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 226,500 |
Dec 18, 2023 | 1.0900 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 253,300 |
Dec 15, 2023 | 1.1400 | 1.1900 | 1.0700 | 1.1000 | 1.1000 | 576,900 |
Dec 14, 2023 | 1.0300 | 1.1200 | 1.0300 | 1.1150 | 1.1150 | 187,800 |
Dec 13, 2023 | 0.9620 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 242,200 |
Dec 12, 2023 | 1.0300 | 1.0300 | 0.9570 | 0.9600 | 0.9600 | 110,800 |
Dec 11, 2023 | 1.0500 | 1.0660 | 0.9800 | 1.0300 | 1.0300 | 127,700 |
Dec 08, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 110,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |