Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 1,105,176 |
May 03, 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2800 | 1.2800 | 995,600 |
May 02, 2024 | 1.3100 | 1.3650 | 1.2500 | 1.3300 | 1.3300 | 909,300 |
May 01, 2024 | 1.2200 | 1.3900 | 1.2100 | 1.3100 | 1.3100 | 1,740,800 |
Apr 30, 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 751,500 |
Apr 29, 2024 | 1.1900 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 1,195,600 |
Apr 26, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 526,500 |
Apr 25, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 489,400 |
Apr 24, 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 659,000 |
Apr 23, 2024 | 1.0600 | 1.1280 | 1.0600 | 1.0900 | 1.0900 | 652,100 |
Apr 22, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 488,700 |
Apr 19, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 450,200 |
Apr 18, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 718,900 |
Apr 17, 2024 | 1.1300 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 976,200 |
Apr 16, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 786,800 |
Apr 15, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 1,188,800 |
Apr 12, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 780,900 |
Apr 11, 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 522,400 |
Apr 10, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 324,000 |
Apr 09, 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 1,087,600 |
Apr 08, 2024 | 1.1800 | 1.2100 | 1.1250 | 1.1800 | 1.1800 | 1,155,400 |
Apr 05, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 747,500 |
Apr 04, 2024 | 1.1900 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 1,088,500 |
Apr 03, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 621,000 |
Apr 02, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 752,200 |
Apr 01, 2024 | 1.2000 | 1.2050 | 1.1500 | 1.1600 | 1.1600 | 787,300 |
Mar 28, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 742,700 |
Mar 27, 2024 | 1.1700 | 1.2350 | 1.1500 | 1.1900 | 1.1900 | 3,045,200 |
Mar 26, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 763,200 |
Mar 25, 2024 | 1.2200 | 1.2290 | 1.1600 | 1.1900 | 1.1900 | 769,100 |
Mar 22, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 792,600 |
Mar 21, 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 1,485,100 |
Mar 20, 2024 | 1.1500 | 1.2300 | 1.1200 | 1.2100 | 1.2100 | 1,328,900 |
Mar 19, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 633,000 |
Mar 18, 2024 | 1.2300 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 927,400 |
Mar 15, 2024 | 1.1800 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 1,551,200 |
Mar 14, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 1,162,500 |
Mar 13, 2024 | 1.2300 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 825,600 |
Mar 12, 2024 | 1.2700 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 1,348,300 |
Mar 11, 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 1,284,400 |
Mar 08, 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 798,700 |
Mar 07, 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 583,100 |
Mar 06, 2024 | 1.2100 | 1.3300 | 1.2100 | 1.2800 | 1.2800 | 1,247,900 |
Mar 05, 2024 | 1.2700 | 1.2810 | 1.2000 | 1.2100 | 1.2100 | 661,400 |
Mar 04, 2024 | 1.4600 | 1.4600 | 1.2600 | 1.2700 | 1.2700 | 1,634,300 |
Mar 01, 2024 | 1.3500 | 1.4600 | 1.3100 | 1.4400 | 1.4400 | 1,912,800 |
Feb 29, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 861,700 |
Feb 28, 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 890,100 |
Feb 27, 2024 | 1.1800 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 1,914,900 |
Feb 26, 2024 | 1.2100 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 1,596,000 |
Feb 23, 2024 | 1.2200 | 1.2200 | 1.1150 | 1.2000 | 1.2000 | 1,063,900 |
Feb 22, 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 1,250,300 |
Feb 21, 2024 | 1.2500 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 1,135,800 |
Feb 20, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 1,790,500 |
Feb 16, 2024 | 1.3500 | 1.3590 | 1.2700 | 1.2700 | 1.2700 | 1,038,200 |
Feb 15, 2024 | 1.4000 | 1.4250 | 1.3000 | 1.3300 | 1.3300 | 1,162,300 |
Feb 14, 2024 | 1.4000 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 1,583,400 |
Feb 13, 2024 | 1.4900 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 1,813,500 |
Feb 12, 2024 | 1.3800 | 1.5500 | 1.3600 | 1.5100 | 1.5100 | 1,196,500 |
Feb 09, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 799,600 |
Feb 08, 2024 | 1.5100 | 1.5450 | 1.4300 | 1.4600 | 1.4600 | 836,800 |
Feb 07, 2024 | 1.6200 | 1.6200 | 1.4650 | 1.5200 | 1.5200 | 1,153,400 |
Feb 06, 2024 | 1.4500 | 1.6500 | 1.4200 | 1.5500 | 1.5500 | 1,637,400 |
Feb 05, 2024 | 1.3700 | 1.4650 | 1.3350 | 1.4500 | 1.4500 | 1,390,300 |
Feb 02, 2024 | 1.3200 | 1.4000 | 1.2950 | 1.3900 | 1.3900 | 1,368,100 |
Feb 01, 2024 | 1.3600 | 1.3850 | 1.2900 | 1.3600 | 1.3600 | 884,000 |
Jan 31, 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 4,979,000 |
Jan 30, 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 1,924,800 |
Jan 29, 2024 | 1.2800 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 1,465,000 |
Jan 26, 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 1,425,800 |
Jan 25, 2024 | 1.2400 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 1,461,800 |
Jan 24, 2024 | 1.3800 | 1.4000 | 1.2400 | 1.2400 | 1.2400 | 1,647,600 |
Jan 23, 2024 | 1.4300 | 1.4500 | 1.3100 | 1.3700 | 1.3700 | 1,219,100 |
Jan 22, 2024 | 1.2700 | 1.3900 | 1.1800 | 1.3900 | 1.3900 | 2,013,300 |
Jan 19, 2024 | 1.2000 | 1.2050 | 1.1130 | 1.2000 | 1.2000 | 1,520,600 |
Jan 18, 2024 | 1.3700 | 1.3700 | 1.2100 | 1.2400 | 1.2400 | 1,830,600 |
Jan 17, 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 2,074,700 |
Jan 16, 2024 | 1.5000 | 1.5100 | 1.4350 | 1.4400 | 1.4400 | 1,272,500 |
Jan 12, 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 1,973,100 |
Jan 11, 2024 | 1.7600 | 1.7800 | 1.6000 | 1.6000 | 1.6000 | 1,891,000 |
Jan 10, 2024 | 1.8300 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 1,462,000 |
Jan 09, 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 812,400 |
Jan 08, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 959,600 |
Jan 05, 2024 | 1.9100 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 1,029,300 |
Jan 04, 2024 | 1.9500 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 811,600 |
Jan 03, 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9500 | 1.9500 | 1,406,800 |
Jan 02, 2024 | 2.0100 | 2.1350 | 1.9740 | 1.9900 | 1.9900 | 1,705,000 |
Dec 29, 2023 | 2.2000 | 2.2000 | 1.9900 | 2.0200 | 2.0200 | 1,735,100 |
Dec 28, 2023 | 2.2000 | 2.2700 | 2.1350 | 2.2000 | 2.2000 | 2,754,700 |
Dec 27, 2023 | 2.3500 | 2.3500 | 2.1800 | 2.2400 | 2.2400 | 2,160,800 |
Dec 26, 2023 | 2.1800 | 2.3800 | 2.1600 | 2.3700 | 2.3700 | 1,475,100 |
Dec 22, 2023 | 2.1100 | 2.1850 | 2.0850 | 2.1500 | 2.1500 | 1,344,600 |
Dec 21, 2023 | 1.9800 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 1,783,900 |
Dec 20, 2023 | 2.0000 | 2.0350 | 1.9100 | 1.9300 | 1.9300 | 1,733,600 |
Dec 19, 2023 | 1.8600 | 2.0400 | 1.8600 | 2.0100 | 2.0100 | 1,597,600 |
Dec 18, 2023 | 2.0200 | 2.0200 | 1.8250 | 1.8500 | 1.8500 | 2,247,100 |
Dec 15, 2023 | 2.0000 | 2.0400 | 1.9400 | 1.9800 | 1.9800 | 1,227,500 |
Dec 14, 2023 | 1.8200 | 1.9600 | 1.8100 | 1.9100 | 1.9100 | 1,778,800 |
Dec 13, 2023 | 1.6600 | 1.7700 | 1.6600 | 1.7700 | 1.7700 | 2,307,000 |
Dec 12, 2023 | 1.9000 | 1.9100 | 1.7500 | 1.7800 | 1.7800 | 1,815,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |