Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.3943 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 18,995 |
May 20, 2024 | 1.4000 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 23,300 |
May 17, 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 29,100 |
May 16, 2024 | 1.4600 | 1.4600 | 1.3840 | 1.4600 | 1.4600 | 6,400 |
May 15, 2024 | 1.4800 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 18,500 |
May 14, 2024 | 1.4300 | 1.4600 | 1.3700 | 1.4510 | 1.4510 | 10,600 |
May 13, 2024 | 1.3700 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 19,300 |
May 10, 2024 | 1.4200 | 1.4500 | 1.3300 | 1.4500 | 1.4500 | 24,700 |
May 09, 2024 | 1.3150 | 1.4700 | 1.3150 | 1.3450 | 1.3450 | 63,000 |
May 08, 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 14,400 |
May 07, 2024 | 1.3100 | 1.3400 | 1.2960 | 1.3000 | 1.3000 | 10,800 |
May 06, 2024 | 1.1900 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 12,700 |
May 03, 2024 | 1.2650 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 23,500 |
May 02, 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 13,400 |
May 01, 2024 | 1.2300 | 1.2460 | 1.1400 | 1.2100 | 1.2100 | 20,600 |
Apr 30, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 8,200 |
Apr 29, 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2100 | 1.2100 | 10,600 |
Apr 26, 2024 | 1.2100 | 1.3800 | 1.2100 | 1.2430 | 1.2430 | 27,500 |
Apr 25, 2024 | 1.2350 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 3,500 |
Apr 24, 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2130 | 1.2130 | 3,600 |
Apr 23, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 2,900 |
Apr 22, 2024 | 1.1700 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 4,300 |
Apr 19, 2024 | 1.2300 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 20,100 |
Apr 18, 2024 | 1.2900 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 5,300 |
Apr 17, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 7,300 |
Apr 16, 2024 | 1.1400 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 21,200 |
Apr 15, 2024 | 1.2800 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 30,200 |
Apr 12, 2024 | 1.3300 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 10,900 |
Apr 11, 2024 | 1.2140 | 1.3580 | 1.1850 | 1.2900 | 1.2900 | 53,000 |
Apr 10, 2024 | 1.1250 | 1.2360 | 1.1250 | 1.1960 | 1.1960 | 18,300 |
Apr 09, 2024 | 1.1500 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 69,500 |
Apr 08, 2024 | 1.1500 | 1.5600 | 1.1200 | 1.1700 | 1.1700 | 900,800 |
Apr 05, 2024 | 1.3000 | 1.3500 | 1.1300 | 1.1550 | 1.1550 | 23,600 |
Apr 04, 2024 | 1.3300 | 1.3300 | 1.1950 | 1.2000 | 1.2000 | 15,700 |
Apr 03, 2024 | 1.2410 | 1.2980 | 1.2150 | 1.2600 | 1.2600 | 10,500 |
Apr 02, 2024 | 1.3100 | 1.3100 | 1.1800 | 1.2400 | 1.2400 | 26,300 |
Apr 01, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 13,500 |
Mar 28, 2024 | 1.3160 | 1.4000 | 1.2500 | 1.3400 | 1.3400 | 17,300 |
Mar 27, 2024 | 1.3900 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 19,100 |
Mar 26, 2024 | 1.3300 | 1.5060 | 1.3000 | 1.3000 | 1.3000 | 10,700 |
Mar 25, 2024 | 1.3600 | 1.5100 | 1.3000 | 1.4300 | 1.4300 | 5,000 |
Mar 22, 2024 | 1.4900 | 1.4900 | 1.3300 | 1.4200 | 1.4200 | 10,900 |
Mar 21, 2024 | 1.3980 | 1.5030 | 1.3900 | 1.4700 | 1.4700 | 3,900 |
Mar 20, 2024 | 1.4100 | 1.4600 | 1.3920 | 1.4400 | 1.4400 | 3,000 |
Mar 19, 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 22,200 |
Mar 18, 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 12,100 |
Mar 15, 2024 | 1.2800 | 1.3700 | 1.2100 | 1.3200 | 1.3200 | 47,100 |
Mar 14, 2024 | 1.2600 | 1.5100 | 1.2500 | 1.3200 | 1.3200 | 104,900 |
Mar 13, 2024 | 1.6100 | 1.8200 | 1.6100 | 1.6600 | 1.6600 | 20,000 |
Mar 12, 2024 | 1.6000 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 6,300 |
Mar 11, 2024 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 18,200 |
Mar 08, 2024 | 1.7200 | 1.8600 | 1.7000 | 1.7200 | 1.7200 | 29,900 |
Mar 07, 2024 | 1.6900 | 1.7900 | 1.6850 | 1.7500 | 1.7500 | 13,100 |
Mar 06, 2024 | 1.6800 | 1.7200 | 1.5900 | 1.6900 | 1.6900 | 29,300 |
Mar 05, 2024 | 1.6500 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 15,300 |
Mar 04, 2024 | 1.7300 | 1.7700 | 1.6400 | 1.7000 | 1.7000 | 20,700 |
Mar 01, 2024 | 1.6700 | 1.7960 | 1.6200 | 1.7800 | 1.7800 | 32,800 |
Feb 29, 2024 | 1.6600 | 1.8300 | 1.6000 | 1.7200 | 1.7200 | 145,200 |
Feb 28, 2024 | 1.2600 | 1.6500 | 1.2600 | 1.6000 | 1.6000 | 111,700 |
Feb 27, 2024 | 1.3400 | 1.4400 | 1.2600 | 1.3100 | 1.3100 | 17,300 |
Feb 26, 2024 | 1.3400 | 1.4760 | 1.3100 | 1.3700 | 1.3700 | 18,700 |
Feb 23, 2024 | 1.4200 | 1.4200 | 1.2800 | 1.4100 | 1.4100 | 9,600 |
Feb 22, 2024 | 1.4400 | 1.4400 | 1.2900 | 1.3600 | 1.3600 | 7,000 |
Feb 21, 2024 | 1.3200 | 1.4000 | 1.2600 | 1.3600 | 1.3600 | 14,900 |
Feb 20, 2024 | 1.3900 | 1.4450 | 1.3300 | 1.3800 | 1.3800 | 11,200 |
Feb 16, 2024 | 1.4500 | 1.4610 | 1.3200 | 1.3800 | 1.3800 | 16,700 |
Feb 15, 2024 | 1.3500 | 1.5570 | 1.3500 | 1.4100 | 1.4100 | 7,100 |
Feb 14, 2024 | 1.5900 | 1.5900 | 1.3200 | 1.3670 | 1.3670 | 68,100 |
Feb 13, 2024 | 1.5800 | 1.5900 | 1.4700 | 1.5800 | 1.5800 | 27,800 |
Feb 12, 2024 | 1.5900 | 1.5900 | 1.3400 | 1.5400 | 1.5400 | 35,700 |
Feb 09, 2024 | 1.6600 | 1.6600 | 1.4800 | 1.5900 | 1.5900 | 14,000 |
Feb 08, 2024 | 1.5900 | 1.5900 | 1.4950 | 1.5500 | 1.5500 | 16,100 |
Feb 07, 2024 | 1.6500 | 1.6500 | 1.4000 | 1.5400 | 1.5400 | 33,000 |
Feb 06, 2024 | 1.7400 | 1.7400 | 1.5900 | 1.6700 | 1.6700 | 26,600 |
Feb 05, 2024 | 1.7000 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 46,100 |
Feb 02, 2024 | 1.6500 | 1.8000 | 1.5100 | 1.7000 | 1.7000 | 185,500 |
Feb 01, 2024 | 1.6500 | 1.6500 | 1.3500 | 1.4700 | 1.4700 | 53,200 |
Jan 31, 2024 | 1.3500 | 1.7000 | 1.3300 | 1.5000 | 1.5000 | 208,800 |
Jan 30, 2024 | 1.2500 | 1.3600 | 1.2100 | 1.3300 | 1.3300 | 64,200 |
Jan 29, 2024 | 1.0500 | 1.4370 | 1.0500 | 1.2100 | 1.2100 | 200,400 |
Jan 26, 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 11,200 |
Jan 25, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 52,800 |
Jan 24, 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0200 | 1.0200 | 16,900 |
Jan 23, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 11,100 |
Jan 22, 2024 | 1.0700 | 1.1800 | 1.0700 | 1.1300 | 1.1300 | 21,400 |
Jan 19, 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 11,200 |
Jan 18, 2024 | 1.0800 | 1.1060 | 1.0500 | 1.0500 | 1.0500 | 11,400 |
Jan 17, 2024 | 1.0700 | 1.1500 | 1.0200 | 1.1000 | 1.1000 | 35,100 |
Jan 16, 2024 | 1.1000 | 1.1200 | 1.0160 | 1.0800 | 1.0800 | 29,300 |
Jan 12, 2024 | 1.1100 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 48,700 |
Jan 11, 2024 | 1.0100 | 1.1800 | 1.0100 | 1.1300 | 1.1300 | 70,800 |
Jan 10, 2024 | 1.3300 | 1.3700 | 1.1200 | 1.1800 | 1.1800 | 132,800 |
Jan 09, 2024 | 1.6400 | 1.6400 | 1.1550 | 1.3800 | 1.3800 | 256,700 |
Jan 08, 2024 | 1.7500 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 38,300 |
Jan 05, 2024 | 1.7700 | 1.8500 | 1.6000 | 1.7300 | 1.7300 | 75,100 |
Jan 04, 2024 | 1.8600 | 1.8900 | 1.7200 | 1.7500 | 1.7500 | 47,800 |
Jan 03, 2024 | 1.8500 | 1.8500 | 1.6700 | 1.8500 | 1.8500 | 111,600 |
Jan 02, 2024 | 1.9100 | 2.1200 | 1.5300 | 1.9800 | 1.9800 | 645,300 |
Dec 29, 2023 | 1.5700 | 2.3500 | 1.5100 | 2.2900 | 2.2900 | 1,130,200 |
Dec 28, 2023 | 1.2000 | 1.4700 | 1.1200 | 1.4700 | 1.4700 | 458,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |