Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.1600 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 23,400 |
May 09, 2024 | 1.1000 | 1.2500 | 1.0400 | 1.1300 | 1.1300 | 144,500 |
May 08, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 11,800 |
May 07, 2024 | 1.1300 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 41,400 |
May 06, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 65,400 |
May 03, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 7,200 |
May 02, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 16,300 |
May 01, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 26,600 |
Apr 30, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 24,800 |
Apr 29, 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 15,600 |
Apr 26, 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 24,800 |
Apr 25, 2024 | 1.0900 | 1.1600 | 1.0600 | 1.0700 | 1.0700 | 18,600 |
Apr 24, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 14,200 |
Apr 23, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 15,200 |
Apr 22, 2024 | 1.0100 | 1.1100 | 1.0100 | 1.1100 | 1.1100 | 9,700 |
Apr 19, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 24,700 |
Apr 18, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 5,900 |
Apr 17, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 15,000 |
Apr 16, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 22,900 |
Apr 15, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 20,800 |
Apr 12, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 13,200 |
Apr 11, 2024 | 1.1300 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 20,900 |
Apr 10, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 13,500 |
Apr 09, 2024 | 1.1200 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 18,300 |
Apr 08, 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 11,300 |
Apr 05, 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 24,500 |
Apr 04, 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 24,600 |
Apr 03, 2024 | 1.2100 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 23,100 |
Apr 02, 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 42,500 |
Apr 01, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 50,900 |
Mar 28, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 10,700 |
Mar 27, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 51,400 |
Mar 26, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 14,700 |
Mar 25, 2024 | 1.2700 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 36,100 |
Mar 22, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 11,700 |
Mar 21, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 8,700 |
Mar 20, 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 10,300 |
Mar 19, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 8,200 |
Mar 18, 2024 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 27,800 |
Mar 15, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 28,700 |
Mar 14, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 23,100 |
Mar 13, 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 27,200 |
Mar 12, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 15,400 |
Mar 11, 2024 | 1.3000 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 35,000 |
Mar 08, 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 19,100 |
Mar 07, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 6,900 |
Mar 06, 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 13,100 |
Mar 05, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 7,900 |
Mar 04, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 19,600 |
Mar 01, 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 23,500 |
Feb 29, 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 32,500 |
Feb 28, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 30,100 |
Feb 27, 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 25,800 |
Feb 26, 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 14,400 |
Feb 23, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 18,200 |
Feb 22, 2024 | 1.2100 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 23,400 |
Feb 21, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 6,400 |
Feb 20, 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 15,500 |
Feb 16, 2024 | 1.3000 | 1.3100 | 1.1700 | 1.2400 | 1.2400 | 11,500 |
Feb 15, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 9,300 |
Feb 14, 2024 | 1.2700 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 6,000 |
Feb 13, 2024 | 1.3200 | 1.3900 | 1.2600 | 1.2700 | 1.2700 | 12,900 |
Feb 12, 2024 | 1.4300 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 18,500 |
Feb 09, 2024 | 1.4000 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 36,000 |
Feb 08, 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 18,400 |
Feb 07, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 22,500 |
Feb 06, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 12,100 |
Feb 05, 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 37,600 |
Feb 02, 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 10,200 |
Feb 01, 2024 | 1.4000 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 28,800 |
Jan 31, 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 16,700 |
Jan 30, 2024 | 1.2600 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 34,400 |
Jan 29, 2024 | 1.2600 | 1.2900 | 1.1600 | 1.2500 | 1.2500 | 22,000 |
Jan 26, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 38,000 |
Jan 25, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 11,400 |
Jan 24, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 16,100 |
Jan 23, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 7,700 |
Jan 22, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 10,700 |
Jan 19, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 15,800 |
Jan 18, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 10,100 |
Jan 17, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 2,200 |
Jan 16, 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 15,500 |
Jan 12, 2024 | 1.3800 | 1.3800 | 1.1800 | 1.2000 | 1.2000 | 22,600 |
Jan 11, 2024 | 1.3800 | 1.4200 | 1.3100 | 1.3100 | 1.3100 | 21,600 |
Jan 10, 2024 | 1.4600 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 29,500 |
Jan 09, 2024 | 1.5600 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 30,200 |
Jan 08, 2024 | 1.3300 | 1.5900 | 1.3300 | 1.5500 | 1.5500 | 55,300 |
Jan 05, 2024 | 1.2800 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 46,300 |
Jan 04, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 37,300 |
Jan 03, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 22,900 |
Jan 02, 2024 | 1.0700 | 1.2800 | 1.0700 | 1.2700 | 1.2700 | 49,500 |
Dec 29, 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 45,400 |
Dec 28, 2023 | 1.0600 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 8,600 |
Dec 27, 2023 | 1.0700 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 49,700 |
Dec 26, 2023 | 1.0500 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 27,200 |
Dec 22, 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 64,400 |
Dec 21, 2023 | 1.1400 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 21,700 |
Dec 20, 2023 | 1.1200 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 18,800 |
Dec 19, 2023 | 1.0600 | 1.1500 | 1.0500 | 1.1400 | 1.1400 | 11,900 |
Dec 18, 2023 | 1.0500 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 31,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |