Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9800 | 0.9800 | 34,556 |
Apr 30, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 31,248 |
Apr 29, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 56,990 |
Apr 26, 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 44,024 |
Apr 25, 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 140,838 |
Apr 24, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 86,909 |
Apr 23, 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 187,018 |
Apr 22, 2024 | 0.9200 | 1.0800 | 0.9100 | 0.9900 | 0.9900 | 201,202 |
Apr 19, 2024 | 1.0300 | 1.0300 | 0.9100 | 0.9100 | 0.9100 | 318,491 |
Apr 18, 2024 | 1.0900 | 1.0900 | 0.9800 | 1.0200 | 1.0200 | 335,998 |
Apr 17, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 65,381 |
Apr 16, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 45,940 |
Apr 15, 2024 | 1.1000 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 239,515 |
Apr 12, 2024 | 1.1000 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 239,630 |
Apr 11, 2024 | 1.1400 | 1.1500 | 1.0100 | 1.1100 | 1.1100 | 327,580 |
Apr 10, 2024 | 1.0200 | 1.1500 | 0.9700 | 1.1400 | 1.1400 | 657,170 |
Apr 09, 2024 | 1.3600 | 1.3700 | 0.9600 | 1.1100 | 1.1100 | 1,452,753 |
Apr 08, 2024 | 1.4300 | 1.4400 | 1.3100 | 1.3500 | 1.3500 | 329,512 |
Apr 05, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 97,983 |
Apr 04, 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4800 | 1.4800 | 173,020 |
Apr 03, 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4800 | 1.4800 | 122,953 |
Apr 02, 2024 | 1.4700 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 57,313 |
Apr 01, 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 93,823 |
Mar 28, 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 136,842 |
Mar 27, 2024 | 1.4400 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 164,909 |
Mar 26, 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 126,677 |
Mar 25, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 60,928 |
Mar 22, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 91,249 |
Mar 21, 2024 | 1.5100 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 113,328 |
Mar 20, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.4900 | 1.4900 | 79,505 |
Mar 19, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 69,176 |
Mar 18, 2024 | 1.6600 | 1.6600 | 1.5000 | 1.6000 | 1.6000 | 256,769 |
Mar 15, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 306,365 |
Mar 14, 2024 | 1.7000 | 1.8100 | 1.6000 | 1.6300 | 1.6300 | 342,042 |
Mar 13, 2024 | 1.5000 | 1.7800 | 1.4700 | 1.7700 | 1.7700 | 307,065 |
Mar 12, 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 156,833 |
Mar 11, 2024 | 1.4400 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 119,011 |
Mar 08, 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 217,963 |
Mar 07, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 187,406 |
Mar 06, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 299,281 |
Mar 05, 2024 | 1.4900 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 125,962 |
Mar 04, 2024 | 1.5800 | 1.5800 | 1.4000 | 1.5300 | 1.5300 | 171,761 |
Mar 01, 2024 | 1.5000 | 1.5600 | 1.4200 | 1.4500 | 1.4500 | 256,473 |
Feb 29, 2024 | 1.5100 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 365,123 |
Feb 28, 2024 | 1.3300 | 1.4200 | 1.2900 | 1.4000 | 1.4000 | 228,666 |
Feb 27, 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 353,211 |
Feb 26, 2024 | 1.4400 | 1.4500 | 1.3000 | 1.3300 | 1.3300 | 309,456 |
Feb 23, 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 145,782 |
Feb 22, 2024 | 1.5200 | 1.5400 | 1.4400 | 1.4700 | 1.4700 | 221,168 |
Feb 21, 2024 | 1.6000 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 198,070 |
Feb 20, 2024 | 1.6800 | 1.7000 | 1.5800 | 1.5800 | 1.5800 | 378,718 |
Feb 16, 2024 | 1.5300 | 1.6000 | 1.4800 | 1.5500 | 1.5500 | 228,247 |
Feb 15, 2024 | 1.4900 | 1.5600 | 1.4500 | 1.4900 | 1.4900 | 309,353 |
Feb 14, 2024 | 1.5800 | 1.5800 | 1.4100 | 1.4500 | 1.4500 | 303,587 |
Feb 13, 2024 | 1.5000 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 308,510 |
Feb 12, 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 231,899 |
Feb 09, 2024 | 1.6800 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 135,415 |
Feb 08, 2024 | 1.7200 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 240,584 |
Feb 07, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 165,014 |
Feb 06, 2024 | 1.8300 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 202,125 |
Feb 05, 2024 | 1.9000 | 1.9300 | 1.7300 | 1.8700 | 1.8700 | 259,349 |
Feb 02, 2024 | 1.9200 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 144,747 |
Feb 01, 2024 | 1.9100 | 2.0000 | 1.8600 | 1.9200 | 1.9200 | 514,126 |
Jan 31, 2024 | 1.9000 | 1.9500 | 1.7800 | 1.8200 | 1.8200 | 394,851 |
Jan 30, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8800 | 1.8800 | 233,002 |
Jan 29, 2024 | 1.9000 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 349,737 |
Jan 26, 2024 | 1.6200 | 1.8300 | 1.6100 | 1.8400 | 1.8400 | 356,689 |
Jan 25, 2024 | 1.7700 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 420,432 |
Jan 24, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 142,006 |
Jan 23, 2024 | 1.9400 | 1.9400 | 1.7500 | 1.7800 | 1.7800 | 204,406 |
Jan 22, 2024 | 1.9200 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 375,079 |
Jan 19, 2024 | 2.1000 | 2.1100 | 1.8300 | 1.9100 | 1.9100 | 925,041 |
Jan 18, 2024 | 2.2400 | 2.3700 | 2.1400 | 2.1500 | 2.1500 | 1,017,242 |
Jan 17, 2024 | 1.9000 | 2.2300 | 1.9000 | 2.1800 | 2.1800 | 909,688 |
Jan 16, 2024 | 1.8100 | 1.9400 | 1.8100 | 1.9300 | 1.9300 | 292,866 |
Jan 15, 2024 | 1.8300 | 1.9700 | 1.8000 | 1.8200 | 1.8200 | 298,016 |
Jan 12, 2024 | 1.6700 | 1.9400 | 1.6400 | 1.8100 | 1.8100 | 652,238 |
Jan 11, 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 154,602 |
Jan 10, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 194,619 |
Jan 09, 2024 | 1.6500 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 306,418 |
Jan 08, 2024 | 1.6000 | 1.7700 | 1.6000 | 1.6200 | 1.6200 | 479,811 |
Jan 05, 2024 | 1.7400 | 1.7400 | 1.5500 | 1.5500 | 1.5500 | 313,959 |
Jan 04, 2024 | 1.7800 | 1.8300 | 1.7300 | 1.7400 | 1.7400 | 127,843 |
Jan 03, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 276,964 |
Jan 02, 2024 | 1.5500 | 1.7700 | 1.5500 | 1.7700 | 1.7700 | 227,064 |
Dec 29, 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 72,976 |
Dec 28, 2023 | 1.6600 | 1.6700 | 1.5400 | 1.5600 | 1.5600 | 135,657 |
Dec 27, 2023 | 1.6800 | 1.7100 | 1.4500 | 1.6500 | 1.6500 | 419,121 |
Dec 22, 2023 | 1.8000 | 1.8500 | 1.6500 | 1.6500 | 1.6500 | 552,835 |
Dec 21, 2023 | 1.8100 | 1.9400 | 1.8000 | 1.8700 | 1.8700 | 795,722 |
Dec 20, 2023 | 1.5000 | 1.8100 | 1.5000 | 1.6700 | 1.6700 | 854,833 |
Dec 19, 2023 | 1.3700 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 629,806 |
Dec 18, 2023 | 1.3500 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 207,627 |
Dec 15, 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 127,059 |
Dec 14, 2023 | 1.3300 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 135,884 |
Dec 13, 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 47,445 |
Dec 12, 2023 | 1.3300 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 203,104 |
Dec 11, 2023 | 1.2800 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 235,623 |
Dec 08, 2023 | 1.2000 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 115,767 |
Dec 07, 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 66,585 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |