Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 4,213 |
May 08, 2024 | 1.3100 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 41,361 |
May 07, 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 84,505 |
May 06, 2024 | 1.3800 | 1.3800 | 1.2600 | 1.3700 | 1.3700 | 106,020 |
May 03, 2024 | 1.2400 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 127,046 |
May 02, 2024 | 1.2900 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 76,256 |
Apr 30, 2024 | 1.3900 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 107,934 |
Apr 29, 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 57,281 |
Apr 26, 2024 | 1.3000 | 1.3800 | 1.2600 | 1.3600 | 1.3600 | 63,321 |
Apr 25, 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3200 | 1.3200 | 90,153 |
Apr 24, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 104,839 |
Apr 23, 2024 | 1.4200 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 178,614 |
Apr 22, 2024 | 1.4800 | 1.5500 | 1.4100 | 1.4100 | 1.4100 | 145,077 |
Apr 19, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 56,833 |
Apr 18, 2024 | 1.5600 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 200,936 |
Apr 16, 2024 | 1.6400 | 1.7200 | 1.5600 | 1.6300 | 1.6300 | 321,479 |
Apr 15, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 411,693 |
Apr 12, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 6,880 |
Apr 10, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 6,792 |
Apr 09, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 25,406 |
Apr 08, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 3,510 |
Apr 05, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 4,618 |
Apr 04, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 6,265 |
Apr 03, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 14,210 |
Apr 02, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 6,727 |
Apr 01, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 4,547 |
Mar 28, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,224 |
Mar 27, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 624 |
Mar 26, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 4,333 |
Mar 22, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 3,765 |
Mar 21, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 2,718 |
Mar 20, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 2,879 |
Mar 19, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 9,426 |
Mar 18, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 3,044 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 7,747 |
Mar 13, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 5,409 |
Mar 12, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 7,792 |
Mar 11, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 8,800 |
Mar 07, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 22,510 |
Mar 06, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 11,521 |
Mar 05, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 55,136 |
Mar 04, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 194,699 |
Mar 01, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 504,968 |
Feb 29, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 239,253 |
Feb 28, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 271,575 |
Feb 27, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 431,800 |
Feb 26, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 396,073 |
Feb 23, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 114,206 |
Feb 22, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 183,066 |
Feb 21, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 539,677 |
Feb 20, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 439,636 |
Feb 19, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 217,659 |
Feb 16, 2024 | 1.2800 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 30,519 |
Feb 15, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 66,533 |
Feb 14, 2024 | 1.1900 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 151,828 |
Feb 13, 2024 | 1.1700 | 1.3000 | 1.1700 | 1.1900 | 1.1900 | 21,945 |
Feb 12, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 24,097 |
Feb 09, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 27,314 |
Feb 08, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 132,695 |
Feb 07, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 141,097 |
Feb 06, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 33,668 |
Feb 05, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 50,188 |
Feb 02, 2024 | 1.4000 | 1.4700 | 1.3300 | 1.4700 | 1.4700 | 32,651 |
Feb 01, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 93,428 |
Jan 31, 2024 | 1.3200 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 58,158 |
Jan 30, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 50,989 |
Jan 29, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 50,261 |
Jan 25, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 49,682 |
Jan 24, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 127,058 |
Jan 23, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 152,478 |
Jan 19, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 114,870 |
Jan 18, 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 124,501 |
Jan 17, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 77,928 |
Jan 16, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 88,117 |
Jan 15, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 235,381 |
Jan 12, 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 57,554 |
Jan 11, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 34,893 |
Jan 10, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 63,817 |
Jan 09, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 139,010 |
Jan 08, 2024 | 1.3100 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 124,099 |
Jan 05, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 220,862 |
Jan 04, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 93,524 |
Jan 03, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 119,301 |
Jan 02, 2024 | 1.3100 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 247,919 |
Jan 01, 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 394,424 |
Dec 29, 2023 | 1.3700 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 477,408 |
Dec 28, 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 474,027 |
Dec 27, 2023 | 1.1000 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 346,405 |
Dec 26, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 133,761 |
Dec 22, 2023 | 1.0600 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 112,384 |
Dec 21, 2023 | 1.0100 | 1.0600 | 0.9500 | 1.0400 | 1.0400 | 57,012 |
Dec 20, 2023 | 1.0600 | 1.1000 | 0.9800 | 1.0100 | 1.0100 | 396,146 |
Dec 19, 2023 | 1.0500 | 1.1300 | 1.0300 | 1.0800 | 1.0800 | 82,775 |
Dec 18, 2023 | 1.1300 | 1.1500 | 1.0200 | 1.1100 | 1.1100 | 61,559 |
Dec 15, 2023 | 1.1600 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 291,055 |
Dec 14, 2023 | 1.0600 | 1.1600 | 1.0600 | 1.1200 | 1.1200 | 264,370 |
Dec 13, 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 290,783 |
Dec 12, 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 537,241 |
Dec 11, 2023 | 1.0500 | 1.1200 | 0.9500 | 0.9800 | 0.9800 | 523,911 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |