Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 23 |
May 17, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 26,600 |
May 16, 2024 | 1.2700 | 1.2700 | 1.1410 | 1.2310 | 1.2310 | 6,200 |
May 15, 2024 | 1.2600 | 1.3700 | 1.1400 | 1.2650 | 1.2650 | 6,700 |
May 14, 2024 | 1.3100 | 1.3150 | 1.2450 | 1.2900 | 1.2900 | 19,900 |
May 13, 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 15,500 |
May 10, 2024 | 1.2800 | 1.3100 | 1.2650 | 1.2800 | 1.2800 | 5,100 |
May 09, 2024 | 1.2850 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 4,300 |
May 08, 2024 | 1.3000 | 1.3650 | 1.2400 | 1.2700 | 1.2700 | 11,900 |
May 07, 2024 | 1.3400 | 1.4300 | 1.2700 | 1.2900 | 1.2900 | 15,000 |
May 06, 2024 | 1.1900 | 1.3300 | 1.1900 | 1.2300 | 1.2300 | 24,800 |
May 03, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2300 | 1.2300 | 13,500 |
May 02, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 6,700 |
May 01, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 1,900 |
Apr 30, 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2250 | 1.2250 | 20,000 |
Apr 29, 2024 | 1.1300 | 1.1950 | 1.1100 | 1.1500 | 1.1500 | 11,800 |
Apr 26, 2024 | 1.1600 | 1.1700 | 1.0700 | 1.1400 | 1.1400 | 27,200 |
Apr 25, 2024 | 1.2100 | 1.2300 | 1.0700 | 1.1600 | 1.1600 | 17,600 |
Apr 24, 2024 | 1.1650 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 15,500 |
Apr 23, 2024 | 1.1300 | 1.2600 | 1.1100 | 1.1800 | 1.1800 | 24,800 |
Apr 22, 2024 | 1.2000 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 12,300 |
Apr 19, 2024 | 1.2300 | 1.3030 | 1.2100 | 1.2200 | 1.2200 | 4,700 |
Apr 18, 2024 | 1.2360 | 1.2360 | 1.2100 | 1.2100 | 1.2100 | 1,700 |
Apr 17, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 19,400 |
Apr 16, 2024 | 1.2830 | 1.2990 | 1.2300 | 1.2800 | 1.2800 | 8,800 |
Apr 15, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 7,700 |
Apr 12, 2024 | 1.2700 | 1.3300 | 1.2540 | 1.2700 | 1.2700 | 5,300 |
Apr 11, 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 7,800 |
Apr 10, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 4,900 |
Apr 09, 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 12,400 |
Apr 08, 2024 | 1.3300 | 1.4400 | 1.3100 | 1.3300 | 1.3300 | 9,000 |
Apr 05, 2024 | 1.3000 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 10,400 |
Apr 04, 2024 | 1.3300 | 1.4400 | 1.2600 | 1.3700 | 1.3700 | 77,900 |
Apr 03, 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 39,300 |
Apr 02, 2024 | 1.4800 | 1.5200 | 1.3000 | 1.3600 | 1.3600 | 85,300 |
Apr 01, 2024 | 1.5000 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 79,100 |
Mar 28, 2024 | 1.5000 | 1.5210 | 1.4600 | 1.4600 | 1.4600 | 55,800 |
Mar 27, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 17,900 |
Mar 26, 2024 | 1.4300 | 1.5000 | 1.4110 | 1.4400 | 1.4400 | 38,200 |
Mar 25, 2024 | 1.4000 | 1.4400 | 1.3510 | 1.4300 | 1.4300 | 17,100 |
Mar 22, 2024 | 1.4000 | 1.4390 | 1.3400 | 1.4200 | 1.4200 | 35,500 |
Mar 21, 2024 | 1.3800 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 10,200 |
Mar 20, 2024 | 1.3000 | 1.4200 | 1.3000 | 1.3700 | 1.3700 | 14,800 |
Mar 19, 2024 | 1.3860 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 15,700 |
Mar 18, 2024 | 1.3400 | 1.4230 | 1.3400 | 1.3500 | 1.3500 | 5,600 |
Mar 15, 2024 | 1.3380 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 31,300 |
Mar 14, 2024 | 1.3500 | 1.4350 | 1.3000 | 1.3400 | 1.3400 | 25,200 |
Mar 13, 2024 | 1.3300 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 39,000 |
Mar 12, 2024 | 1.3800 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 18,300 |
Mar 11, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 11,600 |
Mar 08, 2024 | 1.4300 | 1.4400 | 1.3720 | 1.4100 | 1.4100 | 13,500 |
Mar 07, 2024 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 28,100 |
Mar 06, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 13,900 |
Mar 05, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 12,300 |
Mar 04, 2024 | 1.4900 | 1.5250 | 1.4310 | 1.4900 | 1.4900 | 16,700 |
Mar 01, 2024 | 1.5110 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 5,200 |
Feb 29, 2024 | 1.5500 | 1.5700 | 1.4600 | 1.5000 | 1.5000 | 31,300 |
Feb 28, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 11,400 |
Feb 27, 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 16,400 |
Feb 26, 2024 | 1.5800 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 32,300 |
Feb 23, 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 10,800 |
Feb 22, 2024 | 1.5500 | 1.5700 | 1.5130 | 1.5700 | 1.5700 | 5,100 |
Feb 21, 2024 | 1.5140 | 1.5700 | 1.5100 | 1.5450 | 1.5450 | 22,800 |
Feb 20, 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 23,000 |
Feb 16, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 49,900 |
Feb 15, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 30,900 |
Feb 14, 2024 | 1.5200 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 20,200 |
Feb 13, 2024 | 1.4980 | 1.5600 | 1.4950 | 1.5600 | 1.5600 | 15,100 |
Feb 12, 2024 | 1.4800 | 1.5880 | 1.4500 | 1.4900 | 1.4900 | 56,200 |
Feb 09, 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 17,400 |
Feb 08, 2024 | 1.4250 | 1.5200 | 1.4250 | 1.4500 | 1.4500 | 27,400 |
Feb 07, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 4,100 |
Feb 06, 2024 | 1.4850 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 2,500 |
Feb 05, 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5100 | 1.5100 | 2,900 |
Feb 02, 2024 | 1.5600 | 1.5600 | 1.3500 | 1.5150 | 1.5150 | 39,600 |
Feb 01, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 13,100 |
Jan 31, 2024 | 1.4900 | 1.6100 | 1.4900 | 1.5300 | 1.5300 | 18,900 |
Jan 30, 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6300 | 1.6300 | 15,600 |
Jan 29, 2024 | 1.6000 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | 37,000 |
Jan 26, 2024 | 1.6700 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 17,700 |
Jan 25, 2024 | 1.5400 | 1.6900 | 1.5400 | 1.6500 | 1.6500 | 11,200 |
Jan 24, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 4,400 |
Jan 23, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 15,600 |
Jan 22, 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 22,400 |
Jan 19, 2024 | 1.4300 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 15,200 |
Jan 18, 2024 | 1.5150 | 1.5380 | 1.4000 | 1.4490 | 1.4490 | 13,200 |
Jan 17, 2024 | 1.5300 | 1.5700 | 1.5150 | 1.5300 | 1.5300 | 6,400 |
Jan 16, 2024 | 1.6080 | 1.6600 | 1.5410 | 1.5900 | 1.5900 | 21,700 |
Jan 12, 2024 | 1.5800 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 22,000 |
Jan 11, 2024 | 1.7400 | 1.7400 | 1.5800 | 1.6200 | 1.6200 | 30,800 |
Jan 10, 2024 | 1.6700 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 31,900 |
Jan 09, 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 9,300 |
Jan 08, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 32,100 |
Jan 05, 2024 | 1.6100 | 1.6700 | 1.5400 | 1.6300 | 1.6300 | 77,600 |
Jan 04, 2024 | 1.5000 | 1.6200 | 1.4910 | 1.5710 | 1.5710 | 18,100 |
Jan 03, 2024 | 1.4600 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 13,000 |
Jan 02, 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 18,100 |
Dec 29, 2023 | 1.5100 | 1.5370 | 1.4400 | 1.4800 | 1.4800 | 8,300 |
Dec 28, 2023 | 1.5200 | 1.6080 | 1.4700 | 1.5100 | 1.5100 | 32,200 |
Dec 27, 2023 | 1.5300 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | 19,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |