Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 19,298 |
Apr 17, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 18,300 |
Apr 16, 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 27,300 |
Apr 15, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 46,500 |
Apr 12, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 35,000 |
Apr 11, 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 46,600 |
Apr 10, 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 14,900 |
Apr 09, 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 10,100 |
Apr 08, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 30,900 |
Apr 05, 2024 | 1.5400 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 117,900 |
Apr 04, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 135,600 |
Apr 03, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 54,300 |
Apr 02, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 79,700 |
Apr 01, 2024 | 1.4900 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 33,000 |
Mar 28, 2024 | 1.5100 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 88,200 |
Mar 27, 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 45,000 |
Mar 26, 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 51,100 |
Mar 25, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 14,800 |
Mar 22, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 137,000 |
Mar 21, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 48,300 |
Mar 20, 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 167,400 |
Mar 19, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 15,800 |
Mar 18, 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 23,200 |
Mar 15, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 68,000 |
Mar 14, 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 105,800 |
Mar 13, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 70,500 |
Mar 12, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 55,800 |
Mar 11, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 63,100 |
Mar 08, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 14,600 |
Mar 07, 2024 | 1.2800 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 73,400 |
Mar 06, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 27,300 |
Mar 05, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 37,700 |
Mar 04, 2024 | 1.3300 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 121,700 |
Mar 01, 2024 | 1.2400 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 110,300 |
Feb 29, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 40,300 |
Feb 28, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 38,500 |
Feb 27, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 19,900 |
Feb 26, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 8,400 |
Feb 23, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 10,600 |
Feb 22, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 21,800 |
Feb 21, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 22,600 |
Feb 20, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 1,200 |
Feb 16, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 12,300 |
Feb 15, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 24,500 |
Feb 14, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 32,100 |
Feb 13, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 89,500 |
Feb 12, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 6,000 |
Feb 09, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 60,900 |
Feb 08, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 14,100 |
Feb 07, 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 12,800 |
Feb 06, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 11,300 |
Feb 05, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 31,300 |
Feb 02, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 13,800 |
Feb 01, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2,700 |
Jan 31, 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 106,200 |
Jan 30, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 25,900 |
Jan 29, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 64,200 |
Jan 26, 2024 | 1.2500 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 58,400 |
Jan 25, 2024 | 1.2000 | 1.2700 | 1.1400 | 1.2700 | 1.2700 | 145,900 |
Jan 24, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 45,800 |
Jan 23, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 52,400 |
Jan 22, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 70,400 |
Jan 19, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 6,600 |
Jan 18, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 121,700 |
Jan 17, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 248,000 |
Jan 16, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 29,700 |
Jan 15, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 13,300 |
Jan 12, 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 69,700 |
Jan 11, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,200 |
Jan 10, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 68,500 |
Jan 09, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 169,700 |
Jan 08, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 15,800 |
Jan 05, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 48,300 |
Jan 04, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 11,400 |
Jan 03, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 114,000 |
Jan 02, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 14,400 |
Dec 29, 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 4,000 |
Dec 28, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 16,800 |
Dec 27, 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 49,200 |
Dec 22, 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 92,700 |
Dec 21, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 131,800 |
Dec 20, 2023 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 18,500 |
Dec 19, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 8,800 |
Dec 18, 2023 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 18,700 |
Dec 15, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 39,700 |
Dec 14, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 21,600 |
Dec 13, 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 37,200 |
Dec 12, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 31,200 |
Dec 11, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 6,300 |
Dec 08, 2023 | 1.1800 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 41,200 |
Dec 07, 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 13,200 |
Dec 06, 2023 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 36,900 |
Dec 05, 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 85,800 |
Dec 04, 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 61,400 |
Dec 01, 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 50,600 |
Nov 30, 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 26,400 |
Nov 29, 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 20,100 |
Nov 28, 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 118,700 |
Nov 27, 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 112,200 |
Nov 24, 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 19,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |