Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.3300 | 1.5150 | 1.3300 | 1.5000 | 1.5000 | 19,018 |
May 07, 2024 | 1.3960 | 1.3960 | 1.3400 | 1.3710 | 1.3710 | 23,300 |
May 06, 2024 | 1.4550 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 38,900 |
May 03, 2024 | 1.5900 | 1.6230 | 1.4400 | 1.4400 | 1.4400 | 84,500 |
May 02, 2024 | 1.3900 | 1.5800 | 1.3600 | 1.5500 | 1.5500 | 225,200 |
May 01, 2024 | 1.2700 | 1.2740 | 1.2400 | 1.2630 | 1.2630 | 36,900 |
Apr 30, 2024 | 1.3200 | 1.3400 | 1.2700 | 1.2750 | 1.2750 | 26,200 |
Apr 29, 2024 | 1.3490 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 17,400 |
Apr 26, 2024 | 1.2900 | 1.3060 | 1.2500 | 1.3060 | 1.3060 | 66,500 |
Apr 25, 2024 | 1.2700 | 1.3030 | 1.2700 | 1.2900 | 1.2900 | 51,300 |
Apr 24, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 8,200 |
Apr 23, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 11,700 |
Apr 22, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2020 | 1.2020 | 30,800 |
Apr 19, 2024 | 1.2200 | 1.2600 | 1.1850 | 1.2010 | 1.2010 | 17,800 |
Apr 18, 2024 | 1.2200 | 1.2300 | 1.2150 | 1.2200 | 1.2200 | 17,900 |
Apr 17, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 12,900 |
Apr 16, 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2170 | 1.2170 | 15,800 |
Apr 15, 2024 | 1.1950 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 41,200 |
Apr 12, 2024 | 1.1830 | 1.1850 | 1.1700 | 1.1850 | 1.1850 | 29,200 |
Apr 11, 2024 | 1.3100 | 1.3100 | 1.1700 | 1.1800 | 1.1800 | 99,200 |
Apr 10, 2024 | 1.2700 | 1.2750 | 1.2300 | 1.2400 | 1.2400 | 60,200 |
Apr 09, 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 58,600 |
Apr 08, 2024 | 1.3000 | 1.3090 | 1.2500 | 1.2500 | 1.2500 | 56,700 |
Apr 05, 2024 | 1.2600 | 1.3160 | 1.2500 | 1.2750 | 1.2750 | 56,500 |
Apr 04, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 101,000 |
Apr 03, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 31,500 |
Apr 02, 2024 | 1.3700 | 1.3700 | 1.3010 | 1.3100 | 1.3100 | 8,900 |
Apr 01, 2024 | 1.2500 | 1.3740 | 1.2500 | 1.3600 | 1.3600 | 18,300 |
Mar 28, 2024 | 1.2930 | 1.2930 | 1.2700 | 1.2700 | 1.2700 | 17,900 |
Mar 27, 2024 | 1.2600 | 1.2930 | 1.2600 | 1.2650 | 1.2650 | 14,900 |
Mar 26, 2024 | 1.2680 | 1.2850 | 1.2200 | 1.2590 | 1.2590 | 48,700 |
Mar 25, 2024 | 1.2900 | 1.3050 | 1.2700 | 1.2700 | 1.2700 | 82,300 |
Mar 22, 2024 | 1.1900 | 1.3400 | 1.1900 | 1.2800 | 1.2800 | 84,900 |
Mar 21, 2024 | 1.2100 | 1.3300 | 1.2100 | 1.2650 | 1.2650 | 48,800 |
Mar 20, 2024 | 1.2900 | 1.3500 | 1.2700 | 1.2830 | 1.2830 | 39,000 |
Mar 19, 2024 | 1.2700 | 1.3160 | 1.2700 | 1.3000 | 1.3000 | 42,000 |
Mar 18, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2840 | 1.2840 | 20,700 |
Mar 15, 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 16,700 |
Mar 14, 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 14,200 |
Mar 13, 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 20,800 |
Mar 12, 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2250 | 1.2250 | 22,300 |
Mar 11, 2024 | 1.2000 | 1.2500 | 1.1850 | 1.2200 | 1.2200 | 26,400 |
Mar 08, 2024 | 1.3200 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 69,100 |
Mar 07, 2024 | 1.3900 | 1.4300 | 1.3100 | 1.3200 | 1.3200 | 67,500 |
Mar 06, 2024 | 1.3300 | 1.4400 | 1.3300 | 1.4040 | 1.4040 | 56,400 |
Mar 05, 2024 | 1.4300 | 1.4500 | 1.3850 | 1.3850 | 1.3850 | 83,900 |
Mar 04, 2024 | 1.4200 | 1.4500 | 1.3990 | 1.4350 | 1.4350 | 36,600 |
Mar 01, 2024 | 1.2910 | 1.5600 | 1.2910 | 1.4140 | 1.4140 | 107,100 |
Feb 29, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2880 | 1.2880 | 29,400 |
Feb 28, 2024 | 1.2450 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 27,000 |
Feb 27, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2450 | 1.2450 | 31,600 |
Feb 26, 2024 | 1.1800 | 1.2400 | 1.1710 | 1.1800 | 1.1800 | 118,000 |
Feb 23, 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 53,300 |
Feb 22, 2024 | 1.1400 | 1.1960 | 1.1400 | 1.1700 | 1.1700 | 17,000 |
Feb 21, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1750 | 1.1750 | 22,500 |
Feb 20, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1660 | 1.1660 | 110,500 |
Feb 16, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 15,400 |
Feb 15, 2024 | 1.1900 | 1.2790 | 1.1900 | 1.2700 | 1.2700 | 53,100 |
Feb 14, 2024 | 1.2900 | 1.2900 | 1.1990 | 1.2200 | 1.2200 | 84,100 |
Feb 13, 2024 | 1.2600 | 1.2700 | 1.2350 | 1.2500 | 1.2500 | 49,400 |
Feb 12, 2024 | 1.3000 | 1.3350 | 1.2600 | 1.3200 | 1.3200 | 38,400 |
Feb 09, 2024 | 1.2510 | 1.3050 | 1.2300 | 1.3000 | 1.3000 | 35,000 |
Feb 08, 2024 | 1.2700 | 1.2850 | 1.2400 | 1.2600 | 1.2600 | 99,200 |
Feb 07, 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 20,000 |
Feb 06, 2024 | 1.2400 | 1.3600 | 1.2400 | 1.3210 | 1.3210 | 47,200 |
Feb 05, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 56,500 |
Feb 02, 2024 | 1.3570 | 1.3800 | 1.3200 | 1.3450 | 1.3450 | 34,800 |
Feb 01, 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3750 | 1.3750 | 34,100 |
Jan 31, 2024 | 1.3850 | 1.4100 | 1.3650 | 1.3700 | 1.3700 | 30,600 |
Jan 30, 2024 | 1.4600 | 1.4950 | 1.4000 | 1.4050 | 1.4050 | 63,900 |
Jan 29, 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4550 | 1.4550 | 80,000 |
Jan 26, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 52,200 |
Jan 25, 2024 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 47,600 |
Jan 24, 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3560 | 1.3560 | 48,700 |
Jan 23, 2024 | 1.4400 | 1.4400 | 1.3500 | 1.3810 | 1.3810 | 74,200 |
Jan 22, 2024 | 1.4350 | 1.4570 | 1.3730 | 1.4040 | 1.4040 | 91,300 |
Jan 19, 2024 | 1.3700 | 1.4520 | 1.3700 | 1.4500 | 1.4500 | 58,300 |
Jan 18, 2024 | 1.5050 | 1.5050 | 1.3580 | 1.4400 | 1.4400 | 292,300 |
Jan 17, 2024 | 1.6290 | 1.6290 | 1.5000 | 1.5200 | 1.5200 | 94,800 |
Jan 16, 2024 | 1.7000 | 1.7000 | 1.5990 | 1.6000 | 1.6000 | 149,000 |
Jan 12, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 57,300 |
Jan 11, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 27,400 |
Jan 10, 2024 | 1.8100 | 1.8100 | 1.6800 | 1.7100 | 1.7100 | 46,800 |
Jan 09, 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 24,200 |
Jan 08, 2024 | 1.7700 | 1.7800 | 1.6700 | 1.7150 | 1.7150 | 113,000 |
Jan 05, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 17,800 |
Jan 04, 2024 | 1.8300 | 1.8350 | 1.7800 | 1.8050 | 1.8050 | 14,700 |
Jan 03, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 18,100 |
Jan 02, 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 24,100 |
Dec 29, 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 13,700 |
Dec 28, 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 48,000 |
Dec 27, 2023 | 1.8300 | 1.8900 | 1.8300 | 1.8820 | 1.8820 | 26,100 |
Dec 26, 2023 | 1.8700 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 13,900 |
Dec 22, 2023 | 1.8600 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 68,000 |
Dec 21, 2023 | 1.9800 | 1.9800 | 1.8000 | 1.8800 | 1.8800 | 11,000 |
Dec 20, 2023 | 1.9900 | 2.0000 | 1.8500 | 1.8810 | 1.8810 | 63,500 |
Dec 19, 2023 | 1.8800 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 57,500 |
Dec 18, 2023 | 1.8200 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 62,500 |
Dec 15, 2023 | 1.8100 | 1.8250 | 1.7900 | 1.8100 | 1.8100 | 17,800 |
Dec 14, 2023 | 1.7000 | 1.8440 | 1.7000 | 1.8200 | 1.8200 | 45,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |