Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.3400 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 457,400 |
Apr 30, 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 397,800 |
Apr 29, 2024 | 1.3400 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 632,300 |
Apr 26, 2024 | 1.3600 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 426,300 |
Apr 25, 2024 | 1.2800 | 1.3900 | 1.2500 | 1.3400 | 1.3400 | 660,100 |
Apr 24, 2024 | 1.3700 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 681,000 |
Apr 23, 2024 | 1.3300 | 1.4200 | 1.3000 | 1.3100 | 1.3100 | 691,500 |
Apr 22, 2024 | 1.2500 | 1.3600 | 1.2100 | 1.3500 | 1.3500 | 890,800 |
Apr 19, 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 549,000 |
Apr 18, 2024 | 1.2200 | 1.3600 | 1.1900 | 1.2600 | 1.2600 | 1,020,900 |
Apr 17, 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 537,800 |
Apr 16, 2024 | 1.2400 | 1.2400 | 1.1000 | 1.2000 | 1.2000 | 1,175,500 |
Apr 15, 2024 | 1.2600 | 1.3100 | 1.1800 | 1.2300 | 1.2300 | 1,245,700 |
Apr 12, 2024 | 1.3700 | 1.3900 | 1.2100 | 1.2300 | 1.2300 | 977,400 |
Apr 11, 2024 | 1.4300 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 557,300 |
Apr 10, 2024 | 1.4700 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 640,300 |
Apr 09, 2024 | 1.6000 | 1.6300 | 1.4500 | 1.5100 | 1.5100 | 896,800 |
Apr 08, 2024 | 1.4800 | 1.6500 | 1.4500 | 1.5800 | 1.5800 | 1,548,800 |
Apr 05, 2024 | 1.3900 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 997,800 |
Apr 04, 2024 | 1.2500 | 1.5100 | 1.2500 | 1.4000 | 1.4000 | 1,886,500 |
Apr 03, 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 393,700 |
Apr 02, 2024 | 1.2100 | 1.3400 | 1.1200 | 1.2600 | 1.2600 | 884,700 |
Apr 01, 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 1,022,100 |
Mar 28, 2024 | 1.2300 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 1,542,000 |
Mar 27, 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 660,900 |
Mar 26, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 651,400 |
Mar 25, 2024 | 1.3400 | 1.3600 | 1.2300 | 1.2400 | 1.2400 | 838,400 |
Mar 22, 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 340,700 |
Mar 21, 2024 | 1.3900 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 512,100 |
Mar 20, 2024 | 1.2800 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 726,600 |
Mar 19, 2024 | 1.3000 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 549,500 |
Mar 18, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 464,500 |
Mar 15, 2024 | 1.2900 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 1,020,700 |
Mar 14, 2024 | 1.4000 | 1.4000 | 1.2700 | 1.2800 | 1.2800 | 780,600 |
Mar 13, 2024 | 1.4300 | 1.4700 | 1.3600 | 1.4000 | 1.4000 | 469,200 |
Mar 12, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 520,100 |
Mar 11, 2024 | 1.4700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 574,400 |
Mar 08, 2024 | 1.5000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 905,500 |
Mar 07, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 500,000 |
Mar 06, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 548,600 |
Mar 05, 2024 | 1.5900 | 1.6200 | 1.4800 | 1.5000 | 1.5000 | 1,006,300 |
Mar 04, 2024 | 1.7300 | 1.7500 | 1.5800 | 1.5800 | 1.5800 | 815,100 |
Mar 01, 2024 | 1.7100 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 1,044,700 |
Feb 29, 2024 | 1.7100 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 610,500 |
Feb 28, 2024 | 1.7200 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 630,300 |
Feb 27, 2024 | 1.6000 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 487,100 |
Feb 26, 2024 | 1.5200 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 610,000 |
Feb 23, 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 731,900 |
Feb 22, 2024 | 1.5700 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 587,200 |
Feb 21, 2024 | 1.5700 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 734,200 |
Feb 20, 2024 | 1.6200 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 1,120,800 |
Feb 16, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 717,700 |
Feb 15, 2024 | 1.7600 | 1.8000 | 1.6700 | 1.6900 | 1.6900 | 455,300 |
Feb 14, 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 617,800 |
Feb 13, 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 993,900 |
Feb 12, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 1,031,400 |
Feb 09, 2024 | 1.7300 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 593,600 |
Feb 08, 2024 | 1.6700 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 708,900 |
Feb 07, 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6800 | 1.6800 | 453,500 |
Feb 06, 2024 | 1.6500 | 1.7600 | 1.6300 | 1.7500 | 1.7500 | 472,600 |
Feb 05, 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 468,000 |
Feb 02, 2024 | 1.7100 | 1.7400 | 1.6100 | 1.7000 | 1.7000 | 528,500 |
Feb 01, 2024 | 1.6900 | 1.7400 | 1.6100 | 1.6500 | 1.6500 | 374,100 |
Jan 31, 2024 | 1.7000 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 611,600 |
Jan 30, 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 499,700 |
Jan 29, 2024 | 1.7200 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 357,100 |
Jan 26, 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 409,300 |
Jan 25, 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 489,900 |
Jan 24, 2024 | 1.8200 | 1.8600 | 1.7100 | 1.7200 | 1.7200 | 567,600 |
Jan 23, 2024 | 1.8300 | 1.8500 | 1.7400 | 1.7900 | 1.7900 | 385,800 |
Jan 22, 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7800 | 1.7800 | 549,900 |
Jan 19, 2024 | 1.6700 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 737,700 |
Jan 18, 2024 | 1.6400 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 874,600 |
Jan 17, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 1,195,500 |
Jan 16, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 743,900 |
Jan 12, 2024 | 1.9200 | 1.9800 | 1.8400 | 1.8400 | 1.8400 | 517,100 |
Jan 11, 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 872,600 |
Jan 10, 2024 | 2.0200 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 671,900 |
Jan 09, 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 702,800 |
Jan 08, 2024 | 2.0400 | 2.1300 | 2.0200 | 2.1100 | 2.1100 | 506,100 |
Jan 05, 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 590,600 |
Jan 04, 2024 | 2.0700 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 442,700 |
Jan 03, 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 620,700 |
Jan 02, 2024 | 2.1000 | 2.2800 | 2.0500 | 2.1500 | 2.1500 | 921,000 |
Dec 29, 2023 | 2.2400 | 2.2400 | 2.0700 | 2.0900 | 2.0900 | 1,405,300 |
Dec 28, 2023 | 2.3500 | 2.3500 | 2.2100 | 2.2400 | 2.2400 | 1,099,900 |
Dec 27, 2023 | 2.3800 | 2.4200 | 2.3100 | 2.3600 | 2.3600 | 1,111,000 |
Dec 26, 2023 | 2.3600 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 681,600 |
Dec 22, 2023 | 2.3400 | 2.4700 | 2.3100 | 2.4000 | 2.4000 | 570,700 |
Dec 21, 2023 | 2.3100 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 997,300 |
Dec 20, 2023 | 2.3500 | 2.4200 | 2.2200 | 2.2300 | 2.2300 | 904,800 |
Dec 19, 2023 | 2.3100 | 2.5000 | 2.3000 | 2.3700 | 2.3700 | 1,072,400 |
Dec 18, 2023 | 2.4400 | 2.4700 | 2.2800 | 2.2800 | 2.2800 | 1,148,100 |
Dec 15, 2023 | 2.2200 | 2.4400 | 2.1300 | 2.4400 | 2.4400 | 4,643,800 |
Dec 14, 2023 | 2.1200 | 2.2800 | 2.1000 | 2.1800 | 2.1800 | 2,005,000 |
Dec 13, 2023 | 1.9700 | 2.0500 | 1.8300 | 2.0500 | 2.0500 | 1,694,500 |
Dec 12, 2023 | 2.0400 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 1,196,900 |
Dec 11, 2023 | 2.1100 | 2.1400 | 1.9700 | 2.0500 | 2.0500 | 1,240,300 |
Dec 08, 2023 | 2.1400 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 431,000 |
Dec 07, 2023 | 2.0700 | 2.1700 | 2.0500 | 2.1600 | 2.1600 | 444,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |