Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.4500 | 1.4900 | 1.3950 | 1.4200 | 1.4200 | 600,018 |
May 02, 2024 | 1.4300 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 753,700 |
May 01, 2024 | 1.3400 | 1.4600 | 1.3100 | 1.4000 | 1.4000 | 683,600 |
Apr 30, 2024 | 1.3900 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 496,500 |
Apr 29, 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 381,200 |
Apr 26, 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 413,600 |
Apr 25, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 611,800 |
Apr 24, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 569,000 |
Apr 23, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 507,000 |
Apr 22, 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 890,500 |
Apr 19, 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 1,013,400 |
Apr 18, 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 1,120,000 |
Apr 17, 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 811,200 |
Apr 16, 2024 | 1.4100 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 847,800 |
Apr 15, 2024 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,223,200 |
Apr 12, 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 932,000 |
Apr 11, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 695,000 |
Apr 10, 2024 | 1.3500 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 1,254,300 |
Apr 09, 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 313,600 |
Apr 08, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 649,100 |
Apr 05, 2024 | 1.3900 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 515,300 |
Apr 04, 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 618,800 |
Apr 03, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 635,000 |
Apr 02, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 823,200 |
Apr 01, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 520,500 |
Mar 28, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 691,900 |
Mar 27, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 467,200 |
Mar 26, 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 1,131,100 |
Mar 25, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 566,700 |
Mar 22, 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4000 | 1.4000 | 1,480,300 |
Mar 21, 2024 | 1.4800 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 1,539,100 |
Mar 20, 2024 | 1.4100 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 1,974,300 |
Mar 19, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 1,124,100 |
Mar 18, 2024 | 1.4400 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 797,900 |
Mar 15, 2024 | 1.4100 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 1,581,200 |
Mar 14, 2024 | 1.5400 | 1.5500 | 1.4100 | 1.4300 | 1.4300 | 1,019,500 |
Mar 13, 2024 | 1.5100 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 695,900 |
Mar 12, 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 709,300 |
Mar 11, 2024 | 1.7700 | 1.7900 | 1.5500 | 1.5600 | 1.5600 | 1,284,300 |
Mar 08, 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7500 | 1.7500 | 1,267,600 |
Mar 07, 2024 | 1.6600 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 997,500 |
Mar 06, 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 901,900 |
Mar 05, 2024 | 1.6100 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 808,700 |
Mar 04, 2024 | 1.6900 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 1,087,100 |
Mar 01, 2024 | 1.5800 | 1.7000 | 1.5400 | 1.6900 | 1.6900 | 1,282,200 |
Feb 29, 2024 | 1.5500 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 1,287,000 |
Feb 28, 2024 | 1.6000 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 1,667,000 |
Feb 27, 2024 | 1.5500 | 1.7000 | 1.4900 | 1.6200 | 1.6200 | 2,010,300 |
Feb 26, 2024 | 1.4700 | 1.6600 | 1.4500 | 1.5300 | 1.5300 | 2,244,200 |
Feb 23, 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 1,038,800 |
Feb 22, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 1,140,000 |
Feb 21, 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 627,300 |
Feb 20, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 1,098,100 |
Feb 16, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 926,800 |
Feb 15, 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 996,500 |
Feb 14, 2024 | 1.3400 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 1,319,900 |
Feb 13, 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 2,347,100 |
Feb 12, 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 955,200 |
Feb 09, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 650,200 |
Feb 08, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 572,500 |
Feb 07, 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 878,600 |
Feb 06, 2024 | 1.3800 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 564,900 |
Feb 05, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 513,000 |
Feb 02, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 678,400 |
Feb 01, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 661,700 |
Jan 31, 2024 | 1.4000 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 1,270,500 |
Jan 30, 2024 | 1.4600 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 1,227,100 |
Jan 29, 2024 | 1.4100 | 1.4800 | 1.3500 | 1.4800 | 1.4800 | 1,217,600 |
Jan 26, 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 1,050,200 |
Jan 25, 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 746,100 |
Jan 24, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 936,000 |
Jan 23, 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 1,656,900 |
Jan 22, 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 1,017,000 |
Jan 19, 2024 | 1.2200 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 875,300 |
Jan 18, 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 1,111,000 |
Jan 17, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 904,400 |
Jan 16, 2024 | 1.4100 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 1,416,300 |
Jan 12, 2024 | 1.3800 | 1.4900 | 1.3600 | 1.3700 | 1.3700 | 1,703,400 |
Jan 11, 2024 | 1.3500 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 1,352,300 |
Jan 10, 2024 | 1.4100 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 1,186,700 |
Jan 09, 2024 | 1.4000 | 1.4700 | 1.3400 | 1.4000 | 1.4000 | 1,717,800 |
Jan 08, 2024 | 1.3000 | 1.4300 | 1.2600 | 1.4000 | 1.4000 | 1,787,400 |
Jan 05, 2024 | 1.3100 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 757,500 |
Jan 04, 2024 | 1.2900 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 858,700 |
Jan 03, 2024 | 1.4100 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 987,600 |
Jan 02, 2024 | 1.3500 | 1.5400 | 1.3100 | 1.4100 | 1.4100 | 2,438,500 |
Dec 29, 2023 | 1.4000 | 1.4300 | 1.3000 | 1.3400 | 1.3400 | 1,395,100 |
Dec 28, 2023 | 1.4000 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 950,700 |
Dec 27, 2023 | 1.3600 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 1,349,600 |
Dec 26, 2023 | 1.2400 | 1.3800 | 1.2400 | 1.3500 | 1.3500 | 1,492,400 |
Dec 22, 2023 | 1.1300 | 1.2800 | 1.1100 | 1.2600 | 1.2600 | 1,647,500 |
Dec 21, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 966,100 |
Dec 20, 2023 | 1.1600 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 1,567,800 |
Dec 19, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 1,419,100 |
Dec 18, 2023 | 1.2000 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 925,400 |
Dec 15, 2023 | 1.2700 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,465,000 |
Dec 14, 2023 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 1,359,100 |
Dec 13, 2023 | 1.1400 | 1.2300 | 1.1100 | 1.2200 | 1.2200 | 1,614,000 |
Dec 12, 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 744,800 |
Dec 11, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 654,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |