Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.8100 | 1.8800 | 1.7300 | 1.8200 | 1.8200 | 111,942 |
Apr 30, 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 33,300 |
Apr 29, 2024 | 1.6500 | 1.8800 | 1.6500 | 1.8000 | 1.8000 | 274,600 |
Apr 26, 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6700 | 1.6700 | 54,900 |
Apr 25, 2024 | 1.7600 | 1.7600 | 1.5900 | 1.5900 | 1.5900 | 146,900 |
Apr 24, 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 40,800 |
Apr 23, 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 30,800 |
Apr 22, 2024 | 1.6900 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 129,100 |
Apr 19, 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 88,200 |
Apr 18, 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 67,200 |
Apr 17, 2024 | 1.7400 | 1.8500 | 1.7300 | 1.7700 | 1.7700 | 101,100 |
Apr 16, 2024 | 1.7400 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 79,600 |
Apr 15, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 138,400 |
Apr 12, 2024 | 1.7700 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 127,800 |
Apr 11, 2024 | 1.7300 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 86,900 |
Apr 10, 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 45,200 |
Apr 09, 2024 | 1.9700 | 1.9700 | 1.6400 | 1.7100 | 1.7100 | 265,000 |
Apr 08, 2024 | 1.8800 | 1.9700 | 1.8200 | 1.9500 | 1.9500 | 410,200 |
Apr 05, 2024 | 1.7900 | 1.8700 | 1.6700 | 1.8700 | 1.8700 | 329,000 |
Apr 04, 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7300 | 1.7300 | 324,700 |
Apr 03, 2024 | 1.5300 | 1.7600 | 1.4500 | 1.6300 | 1.6300 | 2,227,000 |
Apr 02, 2024 | 1.5100 | 1.5200 | 1.3100 | 1.4800 | 1.4800 | 956,200 |
Apr 01, 2024 | 1.1800 | 1.5500 | 1.1100 | 1.3500 | 1.3500 | 11,806,300 |
Mar 28, 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 4,800 |
Mar 27, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
Mar 26, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 1,900 |
Mar 25, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 700 |
Mar 22, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 12,500 |
Mar 21, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,900 |
Mar 20, 2024 | 1.0100 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 1,300 |
Mar 19, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 9,100 |
Mar 18, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 3,500 |
Mar 15, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 15,600 |
Mar 14, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,800 |
Mar 13, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 4,700 |
Mar 12, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 20,800 |
Mar 11, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 7,000 |
Mar 08, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 1,900 |
Mar 07, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 3,800 |
Mar 06, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 1,300 |
Mar 05, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 3,200 |
Mar 04, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 12,200 |
Mar 01, 2024 | 1.0800 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 3,400 |
Feb 29, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 10,500 |
Feb 28, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 34,200 |
Feb 27, 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 33,700 |
Feb 26, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
Feb 23, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 8,500 |
Feb 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 600 |
Feb 21, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 3,200 |
Feb 20, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,000 |
Feb 16, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 2,100 |
Feb 15, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 3,700 |
Feb 14, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 1,700 |
Feb 13, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 1,500 |
Feb 12, 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 18,400 |
Feb 09, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 1,600 |
Feb 08, 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 17,700 |
Feb 07, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,700 |
Feb 06, 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 18,100 |
Feb 05, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 2,200 |
Feb 02, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 99,700 |
Feb 01, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 4,800 |
Jan 31, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 10,700 |
Jan 30, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 29,700 |
Jan 29, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 106,700 |
Jan 26, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 81,900 |
Jan 25, 2024 | 1.0300 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 85,300 |
Jan 24, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 17,400 |
Jan 23, 2024 | 0.9900 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 38,400 |
Jan 22, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,300 |
Jan 19, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
Jan 18, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 18,400 |
Jan 17, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 11,600 |
Jan 16, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 21,000 |
Jan 12, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 21,900 |
Jan 11, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 1,200 |
Jan 10, 2024 | 1.0200 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 7,000 |
Jan 09, 2024 | 1.0200 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 12,200 |
Jan 08, 2024 | 0.9900 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 27,500 |
Jan 05, 2024 | 0.9800 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 5,200 |
Jan 04, 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 2,400 |
Jan 03, 2024 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 7,900 |
Jan 02, 2024 | 1.0100 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 6,800 |
Dec 29, 2023 | 1.0700 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 52,800 |
Dec 28, 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 10,000 |
Dec 27, 2023 | 1.0900 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 48,500 |
Dec 26, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 10,800 |
Dec 22, 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 57,400 |
Dec 21, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 26,600 |
Dec 20, 2023 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 71,800 |
Dec 19, 2023 | 0.9900 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 23,000 |
Dec 18, 2023 | 0.9700 | 1.0200 | 0.9400 | 1.0100 | 1.0100 | 91,800 |
Dec 15, 2023 | 0.9400 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 90,500 |
Dec 14, 2023 | 0.8600 | 0.9600 | 0.8200 | 0.9400 | 0.9400 | 30,800 |
Dec 13, 2023 | 0.9500 | 0.9500 | 0.7000 | 0.8800 | 0.8800 | 96,200 |
Dec 12, 2023 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 34,900 |
Dec 11, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 20,600 |
Dec 08, 2023 | 0.8600 | 0.9500 | 0.8600 | 0.9300 | 0.9300 | 23,700 |
Dec 07, 2023 | 0.9100 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 16,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |