Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.1000 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 2,813,872 |
May 02, 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 3,114,300 |
May 01, 2024 | 1.1300 | 1.1400 | 1.0700 | 1.1050 | 1.1050 | 3,545,300 |
Apr 30, 2024 | 1.2000 | 1.2200 | 1.0900 | 1.1200 | 1.1200 | 5,022,500 |
Apr 29, 2024 | 1.1900 | 1.2500 | 1.0200 | 1.0900 | 1.0900 | 21,897,500 |
Apr 26, 2024 | 1.1400 | 1.2400 | 0.9000 | 1.1650 | 1.1650 | 11,166,100 |
Apr 25, 2024 | 1.2900 | 1.2900 | 1.1100 | 1.1300 | 1.1300 | 3,445,800 |
Apr 24, 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 2,249,800 |
Apr 23, 2024 | 1.3600 | 1.3900 | 1.2100 | 1.2300 | 1.2300 | 3,530,700 |
Apr 22, 2024 | 1.2900 | 1.3600 | 1.2000 | 1.3600 | 1.3600 | 2,435,900 |
Apr 19, 2024 | 1.1800 | 1.3100 | 1.1800 | 1.2600 | 1.2600 | 3,048,700 |
Apr 18, 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 1,732,800 |
Apr 17, 2024 | 1.3000 | 1.3100 | 1.1800 | 1.1950 | 1.1950 | 2,561,100 |
Apr 16, 2024 | 1.2600 | 1.3300 | 1.2100 | 1.3200 | 1.3200 | 2,187,400 |
Apr 15, 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 2,178,300 |
Apr 12, 2024 | 1.2100 | 1.3600 | 1.1700 | 1.3400 | 1.3400 | 5,652,100 |
Apr 11, 2024 | 1.2500 | 1.2700 | 1.1750 | 1.2350 | 1.2350 | 1,556,200 |
Apr 10, 2024 | 1.2400 | 1.3000 | 1.0700 | 1.2200 | 1.2200 | 3,835,100 |
Apr 09, 2024 | 1.2800 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 1,854,500 |
Apr 08, 2024 | 1.3900 | 1.4000 | 1.2600 | 1.2900 | 1.2900 | 3,462,000 |
Apr 05, 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 1,886,700 |
Apr 04, 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 3,543,600 |
Apr 03, 2024 | 1.3900 | 1.6000 | 1.3800 | 1.4700 | 1.4700 | 4,663,800 |
Apr 02, 2024 | 1.3700 | 1.4120 | 1.3500 | 1.3800 | 1.3800 | 1,401,600 |
Apr 01, 2024 | 1.4200 | 1.4900 | 1.3300 | 1.4100 | 1.4100 | 2,111,500 |
Mar 28, 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3900 | 1.3900 | 4,346,000 |
Mar 27, 2024 | 1.4900 | 1.4950 | 1.3900 | 1.4100 | 1.4100 | 2,153,900 |
Mar 26, 2024 | 1.4900 | 1.6000 | 1.4150 | 1.4500 | 1.4500 | 3,076,400 |
Mar 25, 2024 | 1.4600 | 1.4800 | 1.3600 | 1.4600 | 1.4600 | 6,542,200 |
Mar 22, 2024 | 1.3000 | 1.5200 | 1.2500 | 1.4600 | 1.4600 | 12,720,900 |
Mar 21, 2024 | 1.0300 | 1.3200 | 1.0300 | 1.3100 | 1.3100 | 13,260,400 |
Mar 20, 2024 | 0.9600 | 1.0300 | 0.9200 | 1.0200 | 1.0200 | 3,360,300 |
Mar 19, 2024 | 0.9190 | 1.0200 | 0.9040 | 0.9710 | 0.9710 | 3,539,800 |
Mar 18, 2024 | 0.9200 | 0.9680 | 0.8950 | 0.9230 | 0.9230 | 2,005,100 |
Mar 15, 2024 | 0.8450 | 0.9640 | 0.8450 | 0.9280 | 0.9280 | 3,543,200 |
Mar 14, 2024 | 0.8370 | 0.8800 | 0.8200 | 0.8380 | 0.8380 | 1,768,400 |
Mar 13, 2024 | 0.8610 | 0.8850 | 0.8200 | 0.8420 | 0.8420 | 1,595,800 |
Mar 12, 2024 | 0.9100 | 0.9130 | 0.8570 | 0.8650 | 0.8650 | 1,455,100 |
Mar 11, 2024 | 0.9000 | 0.9240 | 0.8600 | 0.9130 | 0.9130 | 1,796,300 |
Mar 08, 2024 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 1,427,500 |
Mar 07, 2024 | 0.9650 | 0.9650 | 0.9100 | 0.9170 | 0.9170 | 1,318,400 |
Mar 06, 2024 | 0.9700 | 0.9800 | 0.9350 | 0.9640 | 0.9640 | 861,200 |
Mar 05, 2024 | 0.9790 | 0.9790 | 0.9350 | 0.9540 | 0.9540 | 1,009,400 |
Mar 04, 2024 | 1.0300 | 1.0600 | 0.9600 | 0.9730 | 0.9730 | 1,756,400 |
Mar 01, 2024 | 0.9760 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 2,550,400 |
Feb 29, 2024 | 0.9300 | 0.9920 | 0.9110 | 0.9710 | 0.9710 | 1,608,800 |
Feb 28, 2024 | 1.0000 | 1.0300 | 0.9100 | 0.9300 | 0.9300 | 2,465,800 |
Feb 27, 2024 | 0.9630 | 1.0300 | 0.9630 | 0.9960 | 0.9960 | 2,309,900 |
Feb 26, 2024 | 0.9380 | 0.9800 | 0.9100 | 0.9510 | 0.9510 | 922,100 |
Feb 23, 2024 | 0.9000 | 0.9580 | 0.9000 | 0.9380 | 0.9380 | 1,149,000 |
Feb 22, 2024 | 0.8820 | 0.9260 | 0.8690 | 0.9070 | 0.9070 | 924,600 |
Feb 21, 2024 | 0.8630 | 0.8870 | 0.8490 | 0.8690 | 0.8690 | 1,012,000 |
Feb 20, 2024 | 0.9300 | 0.9300 | 0.8400 | 0.8920 | 0.8920 | 1,808,800 |
Feb 16, 2024 | 0.9640 | 0.9700 | 0.9050 | 0.9160 | 0.9160 | 793,900 |
Feb 15, 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9460 | 0.9460 | 858,300 |
Feb 14, 2024 | 0.9150 | 0.9520 | 0.9150 | 0.9450 | 0.9450 | 956,000 |
Feb 13, 2024 | 0.9900 | 1.0200 | 0.9130 | 0.9210 | 0.9210 | 1,973,800 |
Feb 12, 2024 | 0.9700 | 1.0700 | 0.9600 | 1.0200 | 1.0200 | 2,012,700 |
Feb 09, 2024 | 0.8700 | 0.9600 | 0.8700 | 0.9510 | 0.9510 | 1,037,000 |
Feb 08, 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8640 | 0.8640 | 636,600 |
Feb 07, 2024 | 0.9200 | 0.9400 | 0.8510 | 0.8520 | 0.8520 | 1,319,600 |
Feb 06, 2024 | 0.8900 | 0.9260 | 0.8250 | 0.9150 | 0.9150 | 1,527,300 |
Feb 05, 2024 | 0.8370 | 0.8970 | 0.8120 | 0.8490 | 0.8490 | 1,864,200 |
Feb 02, 2024 | 0.8400 | 0.8700 | 0.8160 | 0.8290 | 0.8290 | 1,073,400 |
Feb 01, 2024 | 0.7860 | 0.8500 | 0.7710 | 0.8400 | 0.8400 | 1,497,900 |
Jan 31, 2024 | 0.8030 | 0.8300 | 0.7700 | 0.7810 | 0.7810 | 740,300 |
Jan 30, 2024 | 0.8560 | 0.8570 | 0.7900 | 0.8020 | 0.8020 | 941,900 |
Jan 29, 2024 | 0.7730 | 0.8490 | 0.7380 | 0.8480 | 0.8480 | 2,042,500 |
Jan 26, 2024 | 0.7400 | 0.7960 | 0.7400 | 0.7750 | 0.7750 | 1,018,100 |
Jan 25, 2024 | 0.7290 | 0.7470 | 0.7000 | 0.7380 | 0.7380 | 1,032,500 |
Jan 24, 2024 | 0.7560 | 0.7810 | 0.7110 | 0.7200 | 0.7200 | 1,558,600 |
Jan 23, 2024 | 0.7940 | 0.8000 | 0.7400 | 0.7490 | 0.7490 | 547,900 |
Jan 22, 2024 | 0.7340 | 0.7920 | 0.7300 | 0.7730 | 0.7730 | 865,700 |
Jan 19, 2024 | 0.7750 | 0.7750 | 0.7280 | 0.7510 | 0.7510 | 1,155,400 |
Jan 18, 2024 | 0.7900 | 0.7990 | 0.7510 | 0.7650 | 0.7650 | 818,300 |
Jan 17, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7790 | 0.7790 | 1,263,600 |
Jan 16, 2024 | 0.8290 | 0.8380 | 0.7900 | 0.7920 | 0.7920 | 2,736,300 |
Jan 12, 2024 | 0.8400 | 0.8650 | 0.8110 | 0.8200 | 0.8200 | 798,900 |
Jan 11, 2024 | 0.8500 | 0.8630 | 0.8180 | 0.8400 | 0.8400 | 820,400 |
Jan 10, 2024 | 0.8500 | 0.8590 | 0.8050 | 0.8500 | 0.8500 | 1,409,600 |
Jan 09, 2024 | 0.8400 | 0.9000 | 0.8170 | 0.8210 | 0.8210 | 1,550,600 |
Jan 08, 2024 | 0.7960 | 0.8670 | 0.7800 | 0.8620 | 0.8620 | 1,072,800 |
Jan 05, 2024 | 0.8200 | 0.8340 | 0.7900 | 0.7900 | 0.7900 | 1,039,700 |
Jan 04, 2024 | 0.8370 | 0.8520 | 0.7790 | 0.8340 | 0.8340 | 1,100,700 |
Jan 03, 2024 | 0.8900 | 0.9000 | 0.8200 | 0.8220 | 0.8220 | 937,800 |
Jan 02, 2024 | 0.8510 | 0.9160 | 0.8400 | 0.8820 | 0.8820 | 1,661,900 |
Dec 29, 2023 | 0.8500 | 0.8570 | 0.8100 | 0.8390 | 0.8390 | 1,183,800 |
Dec 28, 2023 | 0.8760 | 0.9000 | 0.8560 | 0.8640 | 0.8640 | 907,500 |
Dec 27, 2023 | 0.8370 | 0.9200 | 0.8330 | 0.8660 | 0.8660 | 1,959,500 |
Dec 26, 2023 | 0.7230 | 0.8700 | 0.7230 | 0.8430 | 0.8430 | 2,062,700 |
Dec 22, 2023 | 0.7500 | 0.7740 | 0.7100 | 0.7230 | 0.7230 | 1,548,200 |
Dec 21, 2023 | 0.7300 | 0.7620 | 0.7100 | 0.7440 | 0.7440 | 664,000 |
Dec 20, 2023 | 0.7300 | 0.7690 | 0.7200 | 0.7300 | 0.7300 | 1,452,800 |
Dec 19, 2023 | 0.7000 | 0.7500 | 0.6930 | 0.7290 | 0.7290 | 1,473,600 |
Dec 18, 2023 | 0.7380 | 0.7380 | 0.6530 | 0.6970 | 0.6970 | 1,978,300 |
Dec 15, 2023 | 0.7180 | 0.7490 | 0.6740 | 0.7140 | 0.7140 | 3,138,400 |
Dec 14, 2023 | 0.6500 | 0.7160 | 0.6310 | 0.7130 | 0.7130 | 3,965,900 |
Dec 13, 2023 | 0.6340 | 0.6580 | 0.5900 | 0.6300 | 0.6300 | 3,668,700 |
Dec 12, 2023 | 0.6000 | 0.6450 | 0.5720 | 0.6220 | 0.6220 | 5,641,100 |
Dec 11, 2023 | 0.6900 | 0.7000 | 0.5900 | 0.6060 | 0.6060 | 16,530,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |