Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.4300 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 167,376 |
Apr 30, 2024 | 1.5300 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 155,100 |
Apr 29, 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 292,100 |
Apr 26, 2024 | 1.4300 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 192,400 |
Apr 25, 2024 | 1.4000 | 1.4300 | 1.3750 | 1.4300 | 1.4300 | 124,400 |
Apr 24, 2024 | 1.4200 | 1.4300 | 1.3750 | 1.3900 | 1.3900 | 210,400 |
Apr 23, 2024 | 1.3600 | 1.4200 | 1.3510 | 1.4200 | 1.4200 | 130,300 |
Apr 22, 2024 | 1.3400 | 1.3600 | 1.2500 | 1.3600 | 1.3600 | 293,800 |
Apr 19, 2024 | 1.2500 | 1.3150 | 1.2100 | 1.2900 | 1.2900 | 586,700 |
Apr 18, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 277,400 |
Apr 17, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 612,900 |
Apr 16, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 240,100 |
Apr 15, 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 712,800 |
Apr 12, 2024 | 1.4600 | 1.5220 | 1.4100 | 1.4300 | 1.4300 | 273,700 |
Apr 11, 2024 | 1.5000 | 1.5020 | 1.4500 | 1.4600 | 1.4600 | 277,100 |
Apr 10, 2024 | 1.6000 | 1.6300 | 1.4600 | 1.4800 | 1.4800 | 543,400 |
Apr 09, 2024 | 1.6700 | 1.7300 | 1.5700 | 1.6200 | 1.6200 | 476,000 |
Apr 08, 2024 | 1.6700 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 379,200 |
Apr 05, 2024 | 1.5700 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 334,100 |
Apr 04, 2024 | 1.5100 | 1.6600 | 1.4900 | 1.5700 | 1.5700 | 856,100 |
Apr 03, 2024 | 1.4600 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 463,900 |
Apr 02, 2024 | 1.4700 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 451,100 |
Apr 01, 2024 | 1.4500 | 1.5300 | 1.3500 | 1.5200 | 1.5200 | 594,600 |
Mar 28, 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 1,434,200 |
Mar 27, 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 2,154,500 |
Mar 26, 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 601,200 |
Mar 25, 2024 | 1.3700 | 1.5280 | 1.3600 | 1.4200 | 1.4200 | 1,552,200 |
Mar 22, 2024 | 1.3900 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 750,800 |
Mar 21, 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 1,086,700 |
Mar 20, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 495,200 |
Mar 19, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 1,179,400 |
Mar 18, 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 368,800 |
Mar 15, 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 547,700 |
Mar 14, 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 408,500 |
Mar 13, 2024 | 1.4500 | 1.4800 | 1.4150 | 1.4300 | 1.4300 | 592,000 |
Mar 12, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 271,000 |
Mar 11, 2024 | 1.4200 | 1.5050 | 1.4200 | 1.4500 | 1.4500 | 329,400 |
Mar 08, 2024 | 1.4700 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 473,100 |
Mar 07, 2024 | 1.4600 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 787,300 |
Mar 06, 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 348,500 |
Mar 05, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 333,900 |
Mar 04, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 424,900 |
Mar 01, 2024 | 1.5400 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 555,700 |
Feb 29, 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 517,800 |
Feb 28, 2024 | 1.4900 | 1.5700 | 1.4000 | 1.5100 | 1.5100 | 794,400 |
Feb 27, 2024 | 1.5300 | 1.6000 | 1.4900 | 1.5900 | 1.5900 | 489,200 |
Feb 26, 2024 | 1.4800 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 309,700 |
Feb 23, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 299,000 |
Feb 22, 2024 | 1.5000 | 1.5000 | 1.4150 | 1.4500 | 1.4500 | 254,500 |
Feb 21, 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 290,400 |
Feb 20, 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 550,900 |
Feb 16, 2024 | 1.6300 | 1.6500 | 1.5600 | 1.6500 | 1.6500 | 251,300 |
Feb 15, 2024 | 1.5600 | 1.6350 | 1.5500 | 1.6300 | 1.6300 | 271,900 |
Feb 14, 2024 | 1.5700 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 493,900 |
Feb 13, 2024 | 1.5600 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 288,400 |
Feb 12, 2024 | 1.5900 | 1.6900 | 1.5800 | 1.6300 | 1.6300 | 517,600 |
Feb 09, 2024 | 1.5200 | 1.5650 | 1.4700 | 1.5600 | 1.5600 | 306,900 |
Feb 08, 2024 | 1.4400 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 262,200 |
Feb 07, 2024 | 1.5400 | 1.5610 | 1.4400 | 1.4400 | 1.4400 | 281,700 |
Feb 06, 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 377,100 |
Feb 05, 2024 | 1.4000 | 1.4650 | 1.3200 | 1.4400 | 1.4400 | 565,700 |
Feb 02, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 282,600 |
Feb 01, 2024 | 1.4700 | 1.5300 | 1.3700 | 1.4400 | 1.4400 | 403,400 |
Jan 31, 2024 | 1.5200 | 1.5520 | 1.4500 | 1.4600 | 1.4600 | 354,500 |
Jan 30, 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 149,700 |
Jan 29, 2024 | 1.4600 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 402,600 |
Jan 26, 2024 | 1.4600 | 1.4750 | 1.4350 | 1.4600 | 1.4600 | 223,100 |
Jan 25, 2024 | 1.5200 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 504,700 |
Jan 24, 2024 | 1.5500 | 1.6100 | 1.4800 | 1.5300 | 1.5300 | 649,800 |
Jan 23, 2024 | 1.5700 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 920,100 |
Jan 22, 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 596,500 |
Jan 19, 2024 | 1.4400 | 1.4600 | 1.3300 | 1.4600 | 1.4600 | 664,700 |
Jan 18, 2024 | 1.4600 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 612,600 |
Jan 17, 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 457,300 |
Jan 16, 2024 | 1.6000 | 1.6000 | 1.4500 | 1.4600 | 1.4600 | 743,600 |
Jan 12, 2024 | 1.7300 | 1.8700 | 1.6100 | 1.6200 | 1.6200 | 1,007,300 |
Jan 11, 2024 | 1.6600 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 479,500 |
Jan 10, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 494,100 |
Jan 09, 2024 | 1.6700 | 1.7200 | 1.6050 | 1.6800 | 1.6800 | 575,100 |
Jan 08, 2024 | 1.5900 | 1.6600 | 1.5750 | 1.6600 | 1.6600 | 338,900 |
Jan 05, 2024 | 1.6000 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 660,900 |
Jan 04, 2024 | 1.6500 | 1.6600 | 1.5850 | 1.6300 | 1.6300 | 628,300 |
Jan 03, 2024 | 1.6500 | 1.6700 | 1.5700 | 1.6200 | 1.6200 | 586,800 |
Jan 02, 2024 | 1.6700 | 1.7610 | 1.6400 | 1.6700 | 1.6700 | 851,800 |
Dec 29, 2023 | 1.8100 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 1,115,900 |
Dec 28, 2023 | 1.8600 | 1.9100 | 1.7800 | 1.8600 | 1.8600 | 1,421,900 |
Dec 27, 2023 | 1.9500 | 1.9700 | 1.8400 | 1.8600 | 1.8600 | 754,800 |
Dec 26, 2023 | 1.8700 | 1.9800 | 1.8600 | 1.9500 | 1.9500 | 831,500 |
Dec 22, 2023 | 1.8800 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 703,000 |
Dec 21, 2023 | 1.9200 | 1.9350 | 1.7900 | 1.8900 | 1.8900 | 851,900 |
Dec 20, 2023 | 2.0000 | 2.0900 | 1.9000 | 1.9100 | 1.9100 | 1,455,500 |
Dec 19, 2023 | 1.7900 | 2.0700 | 1.7800 | 2.0400 | 2.0400 | 1,876,900 |
Dec 18, 2023 | 1.9500 | 2.0100 | 1.7900 | 1.8000 | 1.8000 | 1,197,500 |
Dec 15, 2023 | 2.0700 | 2.0800 | 1.8950 | 1.9200 | 1.9200 | 1,269,900 |
Dec 14, 2023 | 1.9500 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 976,600 |
Dec 13, 2023 | 1.7000 | 1.8600 | 1.6000 | 1.8600 | 1.8600 | 1,052,200 |
Dec 12, 2023 | 1.7900 | 1.8100 | 1.6650 | 1.7100 | 1.7100 | 856,100 |
Dec 11, 2023 | 1.9000 | 1.9000 | 1.7200 | 1.7900 | 1.7900 | 848,700 |
Dec 08, 2023 | 1.9600 | 2.0100 | 1.8400 | 1.8800 | 1.8800 | 1,168,700 |
Dec 07, 2023 | 1.8500 | 2.0100 | 1.8500 | 1.9900 | 1.9900 | 1,262,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |