Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 15,800 |
Apr 26, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 28,000 |
Apr 25, 2024 | 1.2430 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 20,900 |
Apr 24, 2024 | 1.1800 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 26,800 |
Apr 23, 2024 | 1.1800 | 1.3130 | 1.1800 | 1.2500 | 1.2500 | 23,600 |
Apr 22, 2024 | 1.1500 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 33,100 |
Apr 19, 2024 | 1.1600 | 1.2820 | 1.1560 | 1.2300 | 1.2300 | 51,700 |
Apr 18, 2024 | 1.2000 | 1.3000 | 1.1220 | 1.1800 | 1.1800 | 96,000 |
Apr 17, 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 72,500 |
Apr 16, 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 18,700 |
Apr 15, 2024 | 1.5300 | 1.5800 | 1.4000 | 1.4500 | 1.4500 | 40,400 |
Apr 12, 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 12,300 |
Apr 11, 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 12,700 |
Apr 10, 2024 | 1.5000 | 1.5800 | 1.4020 | 1.4800 | 1.4800 | 92,900 |
Apr 09, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 13,400 |
Apr 08, 2024 | 1.6200 | 1.6200 | 1.4110 | 1.5100 | 1.5100 | 230,500 |
Apr 05, 2024 | 1.5350 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 20,400 |
Apr 04, 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 4,400 |
Apr 03, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 19,200 |
Apr 02, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 6,700 |
Apr 01, 2024 | 1.7700 | 1.7700 | 1.5300 | 1.5900 | 1.5900 | 24,800 |
Mar 28, 2024 | 1.6650 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 4,900 |
Mar 27, 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 4,300 |
Mar 26, 2024 | 1.6500 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 16,500 |
Mar 25, 2024 | 1.6300 | 1.6430 | 1.5800 | 1.6200 | 1.6200 | 12,700 |
Mar 22, 2024 | 1.7200 | 1.7700 | 1.6000 | 1.6600 | 1.6600 | 38,300 |
Mar 21, 2024 | 1.6800 | 1.7800 | 1.5770 | 1.7150 | 1.7150 | 16,700 |
Mar 20, 2024 | 1.7200 | 1.7900 | 1.5000 | 1.7200 | 1.7200 | 25,800 |
Mar 19, 2024 | 1.8000 | 1.8200 | 1.7610 | 1.8000 | 1.8000 | 11,200 |
Mar 18, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 11,300 |
Mar 15, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 8,800 |
Mar 14, 2024 | 1.8180 | 1.8340 | 1.7300 | 1.8100 | 1.8100 | 13,300 |
Mar 13, 2024 | 1.8450 | 1.9220 | 1.6800 | 1.7100 | 1.7100 | 36,100 |
Mar 12, 2024 | 1.8700 | 1.9400 | 1.7000 | 1.7800 | 1.7800 | 48,500 |
Mar 11, 2024 | 2.0000 | 2.0000 | 1.8200 | 1.9200 | 1.9200 | 15,000 |
Mar 08, 2024 | 2.1100 | 2.2960 | 1.8100 | 2.0300 | 2.0300 | 88,600 |
Mar 07, 2024 | 2.1400 | 2.2000 | 2.0000 | 2.0800 | 2.0800 | 41,600 |
Mar 06, 2024 | 2.0100 | 2.3500 | 1.8570 | 2.2000 | 2.2000 | 185,800 |
Mar 05, 2024 | 2.2600 | 2.2800 | 1.9000 | 2.1000 | 2.1000 | 196,000 |
Mar 04, 2024 | 1.5700 | 2.2900 | 1.5700 | 2.1800 | 2.1800 | 707,500 |
Mar 01, 2024 | 1.5700 | 1.5700 | 1.4400 | 1.4900 | 1.4900 | 7,200 |
Feb 29, 2024 | 1.5250 | 1.5400 | 1.4300 | 1.5150 | 1.5150 | 15,700 |
Feb 28, 2024 | 1.5000 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 19,200 |
Feb 27, 2024 | 1.4700 | 1.5640 | 1.4610 | 1.5500 | 1.5500 | 11,300 |
Feb 26, 2024 | 1.5600 | 1.5600 | 1.3920 | 1.5000 | 1.5000 | 24,400 |
Feb 23, 2024 | 1.5700 | 1.5700 | 1.3000 | 1.5500 | 1.5500 | 38,500 |
Feb 22, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 12,600 |
Feb 21, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 8,200 |
Feb 20, 2024 | 1.5400 | 1.5400 | 1.4650 | 1.5300 | 1.5300 | 8,700 |
Feb 16, 2024 | 1.5000 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 6,500 |
Feb 15, 2024 | 1.5600 | 1.5600 | 1.4400 | 1.5100 | 1.5100 | 17,400 |
Feb 14, 2024 | 1.5500 | 1.5500 | 1.3800 | 1.4400 | 1.4400 | 28,100 |
Feb 13, 2024 | 1.4500 | 1.5600 | 1.3730 | 1.4500 | 1.4500 | 33,200 |
Feb 12, 2024 | 1.3650 | 1.5100 | 1.3500 | 1.4600 | 1.4600 | 84,400 |
Feb 09, 2024 | 1.3400 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 4,500 |
Feb 08, 2024 | 1.3300 | 1.4100 | 1.3260 | 1.3300 | 1.3300 | 32,400 |
Feb 07, 2024 | 1.3200 | 1.3350 | 1.2990 | 1.3300 | 1.3300 | 13,100 |
Feb 06, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 13,500 |
Feb 05, 2024 | 1.3400 | 1.4000 | 1.3350 | 1.3550 | 1.3550 | 2,900 |
Feb 02, 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 12,200 |
Feb 01, 2024 | 1.4500 | 1.4800 | 1.3600 | 1.3790 | 1.3790 | 39,000 |
Jan 31, 2024 | 1.4150 | 1.4300 | 1.3160 | 1.4000 | 1.4000 | 14,800 |
Jan 30, 2024 | 1.4100 | 1.4460 | 1.3800 | 1.4050 | 1.4050 | 18,100 |
Jan 29, 2024 | 1.5300 | 1.5800 | 1.3500 | 1.4300 | 1.4300 | 44,900 |
Jan 26, 2024 | 1.5690 | 1.5690 | 1.4120 | 1.5400 | 1.5400 | 10,900 |
Jan 25, 2024 | 1.4600 | 1.5800 | 1.3900 | 1.5400 | 1.5400 | 57,400 |
Jan 24, 2024 | 1.3300 | 1.5700 | 1.2900 | 1.4900 | 1.4900 | 121,900 |
Jan 23, 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 28,800 |
Jan 22, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 61,000 |
Jan 19, 2024 | 1.2600 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 9,400 |
Jan 18, 2024 | 1.3300 | 1.3680 | 1.2500 | 1.2700 | 1.2700 | 54,900 |
Jan 17, 2024 | 1.3690 | 1.3690 | 1.3000 | 1.3300 | 1.3300 | 5,500 |
Jan 16, 2024 | 1.3000 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 18,300 |
Jan 12, 2024 | 1.2900 | 1.4200 | 1.2900 | 1.3400 | 1.3400 | 23,300 |
Jan 11, 2024 | 1.5000 | 1.5000 | 1.2500 | 1.3000 | 1.3000 | 87,700 |
Jan 10, 2024 | 1.5300 | 1.5680 | 1.4900 | 1.5000 | 1.5000 | 13,600 |
Jan 09, 2024 | 1.5000 | 1.5800 | 1.4890 | 1.4900 | 1.4900 | 16,000 |
Jan 08, 2024 | 1.6100 | 1.6250 | 1.4700 | 1.5500 | 1.5500 | 67,600 |
Jan 05, 2024 | 1.5700 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 8,700 |
Jan 04, 2024 | 1.5700 | 1.6420 | 1.5000 | 1.5000 | 1.5000 | 35,700 |
Jan 03, 2024 | 1.5500 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 18,300 |
Jan 02, 2024 | 1.7100 | 1.7400 | 1.5200 | 1.5500 | 1.5500 | 144,200 |
Dec 29, 2023 | 1.8500 | 1.8500 | 1.6800 | 1.7500 | 1.7500 | 25,100 |
Dec 28, 2023 | 1.8600 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 46,900 |
Dec 27, 2023 | 1.9800 | 1.9850 | 1.7600 | 1.8700 | 1.8700 | 52,100 |
Dec 26, 2023 | 1.6800 | 1.9500 | 1.6800 | 1.9500 | 1.9500 | 74,400 |
Dec 22, 2023 | 1.5700 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 24,500 |
Dec 21, 2023 | 1.7800 | 1.7800 | 1.5700 | 1.6000 | 1.6000 | 195,000 |
Dec 20, 2023 | 1.9200 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 91,400 |
Dec 19, 2023 | 1.7500 | 2.0000 | 1.7500 | 1.8600 | 1.8600 | 67,700 |
Dec 18, 2023 | 1.8800 | 1.8800 | 1.7000 | 1.7900 | 1.7900 | 73,000 |
Dec 15, 2023 | 1.9000 | 1.9000 | 1.7400 | 1.9000 | 1.9000 | 49,200 |
Dec 14, 2023 | 1.9100 | 1.9730 | 1.8800 | 1.9050 | 1.9050 | 20,200 |
Dec 13, 2023 | 1.9800 | 2.0300 | 1.7500 | 1.8950 | 1.8950 | 104,200 |
Dec 12, 2023 | 2.1900 | 2.1900 | 1.9400 | 1.9900 | 1.9900 | 84,200 |
Dec 11, 2023 | 2.2300 | 2.4900 | 2.1100 | 2.2200 | 2.2200 | 128,900 |
Dec 08, 2023 | 2.2400 | 2.3000 | 1.8000 | 2.3000 | 2.3000 | 310,500 |
Dec 07, 2023 | 1.6500 | 2.5200 | 1.6200 | 2.3300 | 2.3300 | 1,990,200 |
Dec 06, 2023 | 1.4500 | 1.6500 | 1.4500 | 1.6000 | 1.6000 | 186,500 |
Dec 05, 2023 | 1.4200 | 1.5600 | 1.3400 | 1.4300 | 1.4300 | 61,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |