Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.2200 | 1.3000 | 1.1500 | 1.1800 | 1.1800 | 95,700 |
May 09, 2024 | 1.2100 | 1.2500 | 1.0800 | 1.1740 | 1.1740 | 121,600 |
May 08, 2024 | 1.2900 | 1.3800 | 1.2100 | 1.2300 | 1.2300 | 81,000 |
May 07, 2024 | 1.2000 | 1.4900 | 1.2000 | 1.2900 | 1.2900 | 406,500 |
May 06, 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2700 | 1.2700 | 57,400 |
May 03, 2024 | 1.2600 | 1.3400 | 1.1900 | 1.3300 | 1.3300 | 136,600 |
May 02, 2024 | 1.3600 | 1.3600 | 1.2160 | 1.2700 | 1.2700 | 104,000 |
May 01, 2024 | 1.3700 | 1.4200 | 1.2400 | 1.2600 | 1.2600 | 45,700 |
Apr 30, 2024 | 1.2630 | 1.3700 | 1.2630 | 1.3500 | 1.3500 | 14,300 |
Apr 29, 2024 | 1.2300 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 14,600 |
Apr 26, 2024 | 1.2400 | 1.2850 | 1.1700 | 1.2300 | 1.2300 | 42,100 |
Apr 25, 2024 | 1.3100 | 1.3180 | 1.2000 | 1.2600 | 1.2600 | 139,200 |
Apr 24, 2024 | 1.4200 | 1.5000 | 1.3000 | 1.3400 | 1.3400 | 133,000 |
Apr 23, 2024 | 1.3600 | 1.3740 | 1.3000 | 1.3600 | 1.3600 | 79,100 |
Apr 22, 2024 | 1.4000 | 1.4400 | 1.1100 | 1.3500 | 1.3500 | 355,900 |
Apr 19, 2024 | 1.4900 | 1.5300 | 1.3000 | 1.4200 | 1.4200 | 121,600 |
Apr 18, 2024 | 1.5900 | 1.6200 | 1.4500 | 1.5200 | 1.5200 | 268,200 |
Apr 17, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 72,100 |
Apr 16, 2024 | 1.5300 | 1.7300 | 1.5150 | 1.6500 | 1.6500 | 116,100 |
Apr 15, 2024 | 1.5500 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 73,100 |
Apr 12, 2024 | 1.8100 | 1.8100 | 1.5300 | 1.6000 | 1.6000 | 162,300 |
Apr 11, 2024 | 1.5600 | 1.7780 | 1.5100 | 1.6800 | 1.6800 | 277,200 |
Apr 10, 2024 | 1.6700 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 152,200 |
Apr 09, 2024 | 1.8600 | 1.9290 | 1.6100 | 1.7200 | 1.7200 | 177,000 |
Apr 08, 2024 | 1.7500 | 1.8100 | 1.6700 | 1.7400 | 1.7400 | 164,000 |
Apr 05, 2024 | 2.1300 | 2.2480 | 1.5000 | 1.7000 | 1.7000 | 918,400 |
Apr 04, 2024 | 2.0000 | 2.2500 | 1.9500 | 2.0600 | 2.0600 | 251,000 |
Apr 03, 2024 | 1.8100 | 2.1300 | 1.8100 | 2.0500 | 2.0500 | 317,800 |
Apr 02, 2024 | 1.8200 | 1.8400 | 1.7450 | 1.8400 | 1.8400 | 63,100 |
Apr 01, 2024 | 1.8200 | 1.8600 | 1.7600 | 1.8300 | 1.8300 | 80,900 |
Mar 28, 2024 | 1.7300 | 1.8500 | 1.7300 | 1.8200 | 1.8200 | 113,900 |
Mar 27, 2024 | 1.8000 | 1.8100 | 1.6910 | 1.7300 | 1.7300 | 82,300 |
Mar 26, 2024 | 1.8100 | 1.8300 | 1.4500 | 1.7000 | 1.7000 | 133,700 |
Mar 25, 2024 | 1.7600 | 1.8300 | 1.7300 | 1.8200 | 1.8200 | 56,500 |
Mar 22, 2024 | 1.7600 | 1.8900 | 1.7200 | 1.7600 | 1.7600 | 184,000 |
Mar 21, 2024 | 1.8100 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 211,000 |
Mar 20, 2024 | 1.5300 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 157,600 |
Mar 19, 2024 | 1.5000 | 1.5840 | 1.4000 | 1.4800 | 1.4800 | 309,800 |
Mar 18, 2024 | 1.4000 | 1.4300 | 1.3200 | 1.4050 | 1.4050 | 213,500 |
Mar 15, 2024 | 1.3800 | 1.4700 | 1.3100 | 1.3800 | 1.3800 | 117,200 |
Mar 14, 2024 | 1.6300 | 1.7300 | 1.3500 | 1.3900 | 1.3900 | 260,600 |
Mar 13, 2024 | 1.5700 | 1.6890 | 1.5410 | 1.6400 | 1.6400 | 158,800 |
Mar 12, 2024 | 1.6400 | 1.6700 | 1.5100 | 1.5700 | 1.5700 | 195,600 |
Mar 11, 2024 | 1.8300 | 1.8400 | 1.6000 | 1.6700 | 1.6700 | 211,100 |
Mar 08, 2024 | 2.0900 | 2.0900 | 1.7200 | 1.7900 | 1.7900 | 468,800 |
Mar 07, 2024 | 2.0800 | 2.1040 | 1.9900 | 2.0100 | 2.0100 | 145,700 |
Mar 06, 2024 | 1.9800 | 2.1300 | 1.9800 | 2.0800 | 2.0800 | 308,900 |
Mar 05, 2024 | 2.0500 | 2.0800 | 1.9000 | 2.0300 | 2.0300 | 376,000 |
Mar 04, 2024 | 2.2100 | 2.2900 | 1.9600 | 2.1100 | 2.1100 | 480,400 |
Mar 01, 2024 | 1.8000 | 2.3300 | 1.7700 | 2.0500 | 2.0500 | 1,277,400 |
Feb 29, 2024 | 1.8600 | 1.8600 | 1.5700 | 1.7700 | 1.7700 | 493,400 |
Feb 28, 2024 | 1.8100 | 1.9400 | 1.7400 | 1.8000 | 1.8000 | 590,800 |
Feb 27, 2024 | 1.5000 | 2.2000 | 1.5000 | 1.8000 | 1.8000 | 2,769,400 |
Feb 26, 2024 | 1.2500 | 1.4300 | 1.2500 | 1.3900 | 1.3900 | 372,500 |
Feb 23, 2024 | 1.2600 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 91,700 |
Feb 22, 2024 | 1.2400 | 1.3200 | 1.2100 | 1.2600 | 1.2600 | 146,200 |
Feb 21, 2024 | 1.3200 | 1.3200 | 1.1510 | 1.2500 | 1.2500 | 2,264,800 |
Feb 20, 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 253,900 |
Feb 16, 2024 | 1.3400 | 1.3740 | 1.2900 | 1.3700 | 1.3700 | 127,300 |
Feb 15, 2024 | 1.3900 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 137,500 |
Feb 14, 2024 | 1.2900 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 223,400 |
Feb 13, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 121,300 |
Feb 12, 2024 | 1.2300 | 1.3000 | 1.1000 | 1.2750 | 1.2750 | 225,500 |
Feb 09, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 89,300 |
Feb 08, 2024 | 1.2800 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 119,000 |
Feb 07, 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 84,300 |
Feb 06, 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 128,400 |
Feb 05, 2024 | 1.2800 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 104,400 |
Feb 02, 2024 | 1.3000 | 1.3000 | 1.1700 | 1.2800 | 1.2800 | 130,600 |
Feb 01, 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2950 | 1.2950 | 380,100 |
Jan 31, 2024 | 1.0900 | 1.3000 | 1.0600 | 1.2500 | 1.2500 | 479,000 |
Jan 30, 2024 | 1.1200 | 1.1300 | 0.9400 | 1.0800 | 1.0800 | 419,600 |
Jan 29, 2024 | 1.0600 | 1.0900 | 1.0220 | 1.0750 | 1.0750 | 337,700 |
Jan 26, 2024 | 1.0200 | 1.0500 | 0.9840 | 1.0200 | 1.0200 | 121,300 |
Jan 25, 2024 | 1.0700 | 1.0700 | 0.9830 | 1.0300 | 1.0300 | 179,900 |
Jan 24, 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 218,700 |
Jan 23, 2024 | 0.9600 | 1.0200 | 0.9200 | 1.0200 | 1.0200 | 155,800 |
Jan 22, 2024 | 0.9120 | 0.9580 | 0.8800 | 0.9580 | 0.9580 | 145,300 |
Jan 19, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 60,900 |
Jan 18, 2024 | 0.9200 | 0.9540 | 0.8600 | 0.9500 | 0.9500 | 91,300 |
Jan 17, 2024 | 0.8730 | 0.9200 | 0.8510 | 0.9200 | 0.9200 | 129,800 |
Jan 16, 2024 | 0.8900 | 0.9300 | 0.8500 | 0.9150 | 0.9150 | 114,200 |
Jan 12, 2024 | 0.9500 | 0.9500 | 0.8510 | 0.8540 | 0.8540 | 135,300 |
Jan 11, 2024 | 0.8550 | 0.9500 | 0.8500 | 0.9280 | 0.9280 | 215,700 |
Jan 10, 2024 | 0.8190 | 0.9000 | 0.8000 | 0.8730 | 0.8730 | 250,100 |
Jan 09, 2024 | 0.8400 | 0.8700 | 0.7800 | 0.8260 | 0.8260 | 477,000 |
Jan 08, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 103,400 |
Jan 05, 2024 | 0.7810 | 0.8100 | 0.7610 | 0.8000 | 0.8000 | 49,100 |
Jan 04, 2024 | 0.7900 | 0.8100 | 0.7810 | 0.7810 | 0.7810 | 20,600 |
Jan 03, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 57,100 |
Jan 02, 2024 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 94,400 |
Dec 29, 2023 | 0.8200 | 0.8200 | 0.7680 | 0.7850 | 0.7850 | 135,500 |
Dec 28, 2023 | 0.7500 | 0.7870 | 0.7310 | 0.7800 | 0.7800 | 102,600 |
Dec 27, 2023 | 0.7550 | 0.7900 | 0.7200 | 0.7450 | 0.7450 | 141,100 |
Dec 26, 2023 | 0.8000 | 0.8000 | 0.7520 | 0.7550 | 0.7550 | 82,700 |
Dec 22, 2023 | 0.8060 | 0.8300 | 0.7750 | 0.7760 | 0.7760 | 96,900 |
Dec 21, 2023 | 0.7800 | 0.7930 | 0.7510 | 0.7770 | 0.7770 | 58,000 |
Dec 20, 2023 | 0.7980 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 137,000 |
Dec 19, 2023 | 0.8050 | 0.8500 | 0.7900 | 0.8010 | 0.8010 | 130,400 |
Dec 18, 2023 | 0.8300 | 0.8600 | 0.7610 | 0.8320 | 0.8320 | 182,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |