Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 256,649 |
May 09, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 241,392 |
May 08, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 452,730 |
May 07, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 43,102 |
May 06, 2024 | 1.0400 | 1.1100 | 1.0100 | 1.1100 | 1.1100 | 168,980 |
May 03, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 78,079 |
May 02, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 117,758 |
Apr 30, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 101,529 |
Apr 29, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 133,113 |
Apr 26, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 136,227 |
Apr 25, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 72,092 |
Apr 24, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 96,604 |
Apr 23, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 142,361 |
Apr 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 143,150 |
Apr 19, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 49,601 |
Apr 18, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 123,708 |
Apr 16, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 27,372 |
Apr 15, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 57,987 |
Apr 12, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 49,686 |
Apr 10, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 42,101 |
Apr 09, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 56,992 |
Apr 08, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 38,354 |
Apr 05, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 112,049 |
Apr 04, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 44,028 |
Apr 03, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 42,151 |
Apr 02, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 27,049 |
Apr 01, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 86,441 |
Mar 28, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 30,801 |
Mar 27, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 24,862 |
Mar 26, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 18,973 |
Mar 22, 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 268,632 |
Mar 21, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 327,032 |
Mar 20, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 202,300 |
Mar 19, 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 124,783 |
Mar 18, 2024 | 1.2900 | 1.3100 | 1.2000 | 1.3100 | 1.3100 | 120,414 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 228,396 |
Mar 13, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 219,269 |
Mar 12, 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 226,345 |
Mar 11, 2024 | 1.5600 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 248,464 |
Mar 07, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 358,587 |
Mar 06, 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 276,463 |
Mar 05, 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 223,665 |
Mar 04, 2024 | 1.7500 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 362,101 |
Mar 01, 2024 | 1.7500 | 1.7500 | 1.6000 | 1.6600 | 1.6600 | 527,635 |
Feb 29, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6800 | 1.6800 | 491,343 |
Feb 28, 2024 | 1.7600 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 602,307 |
Feb 27, 2024 | 1.6900 | 1.7600 | 1.6200 | 1.7100 | 1.7100 | 630,949 |
Feb 26, 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 557,396 |
Feb 23, 2024 | 1.7100 | 1.7300 | 1.6000 | 1.6900 | 1.6900 | 429,738 |
Feb 22, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 489,662 |
Feb 21, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 394,496 |
Feb 20, 2024 | 1.5600 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 707,541 |
Feb 19, 2024 | 1.7500 | 1.8000 | 1.6400 | 1.6400 | 1.6400 | 682,985 |
Feb 16, 2024 | 1.6700 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 816,620 |
Feb 15, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 293,363 |
Feb 14, 2024 | 1.9500 | 2.0200 | 1.8400 | 1.8400 | 1.8400 | 1,895,178 |
Feb 13, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 970,671 |
Feb 12, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,619,229 |
Feb 09, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 2,425,977 |
Feb 08, 2024 | 1.4700 | 1.5600 | 1.4400 | 1.5300 | 1.5300 | 1,318,227 |
Feb 07, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 305,748 |
Feb 06, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 309,013 |
Feb 05, 2024 | 1.5600 | 1.5600 | 1.4300 | 1.4700 | 1.4700 | 683,281 |
Feb 02, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 652,420 |
Feb 01, 2024 | 1.3800 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 614,999 |
Jan 31, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 625,435 |
Jan 30, 2024 | 1.4400 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 516,889 |
Jan 29, 2024 | 1.5300 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 696,371 |
Jan 25, 2024 | 1.5300 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 865,642 |
Jan 24, 2024 | 1.4900 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 624,334 |
Jan 23, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 1,058,118 |
Jan 19, 2024 | 1.3100 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | 576,801 |
Jan 18, 2024 | 1.3300 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 789,365 |
Jan 17, 2024 | 1.4000 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 325,698 |
Jan 16, 2024 | 1.4100 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 960,752 |
Jan 15, 2024 | 1.5400 | 1.6100 | 1.4700 | 1.4700 | 1.4700 | 994,640 |
Jan 12, 2024 | 1.7000 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 1,045,678 |
Jan 11, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 726,476 |
Jan 10, 2024 | 1.5500 | 1.5500 | 1.4100 | 1.5500 | 1.5500 | 2,523,180 |
Jan 09, 2024 | 1.3700 | 1.4100 | 1.2000 | 1.4100 | 1.4100 | 2,087,116 |
Jan 08, 2024 | 1.2200 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 846,370 |
Jan 05, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 598,390 |
Jan 04, 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 794,547 |
Jan 03, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 360,276 |
Jan 02, 2024 | 1.0900 | 1.2100 | 1.0700 | 1.1700 | 1.1700 | 841,365 |
Jan 01, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 316,535 |
Dec 29, 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 335,528 |
Dec 28, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 232,621 |
Dec 27, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 265,163 |
Dec 26, 2023 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 255,245 |
Dec 22, 2023 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 375,709 |
Dec 21, 2023 | 1.1300 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 488,860 |
Dec 20, 2023 | 1.0900 | 1.1700 | 1.0400 | 1.0600 | 1.0600 | 981,197 |
Dec 19, 2023 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 257,480 |
Dec 18, 2023 | 1.1400 | 1.1400 | 1.0200 | 1.0900 | 1.0900 | 330,051 |
Dec 15, 2023 | 1.1300 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 347,602 |
Dec 14, 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 440,675 |
Dec 13, 2023 | 1.2200 | 1.2200 | 1.0900 | 1.1300 | 1.1300 | 780,529 |
Dec 12, 2023 | 1.0800 | 1.1400 | 1.0200 | 1.1200 | 1.1200 | 621,940 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |