Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.4200 | 1.5045 | 1.4000 | 1.4000 | 1.4000 | 21,205 |
Apr 17, 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 40,500 |
Apr 16, 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 24,200 |
Apr 15, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 17,000 |
Apr 12, 2024 | 1.6000 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 57,700 |
Apr 11, 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 23,600 |
Apr 10, 2024 | 1.5000 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 19,900 |
Apr 09, 2024 | 1.4900 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 16,400 |
Apr 08, 2024 | 1.4900 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 26,900 |
Apr 05, 2024 | 1.4700 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 53,300 |
Apr 04, 2024 | 1.5200 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 62,700 |
Apr 03, 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 107,000 |
Apr 02, 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 49,000 |
Apr 01, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 51,800 |
Mar 28, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 63,000 |
Mar 27, 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 264,300 |
Mar 26, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 67,500 |
Mar 25, 2024 | 1.4200 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 23,600 |
Mar 22, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 31,800 |
Mar 21, 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 82,800 |
Mar 20, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 34,200 |
Mar 19, 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 11,300 |
Mar 18, 2024 | 1.3100 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 37,200 |
Mar 15, 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 74,800 |
Mar 14, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 17,100 |
Mar 13, 2024 | 1.3900 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 34,400 |
Mar 12, 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 33,700 |
Mar 11, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 22,300 |
Mar 08, 2024 | 1.3100 | 1.4300 | 1.3100 | 1.4000 | 1.4000 | 51,000 |
Mar 07, 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 19,100 |
Mar 06, 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 19,900 |
Mar 05, 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 30,400 |
Mar 04, 2024 | 1.3800 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 15,000 |
Mar 01, 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 80,900 |
Feb 29, 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 21,200 |
Feb 28, 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 46,300 |
Feb 27, 2024 | 1.2900 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 69,800 |
Feb 26, 2024 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 38,500 |
Feb 23, 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 116,600 |
Feb 22, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 17,900 |
Feb 21, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 62,000 |
Feb 20, 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3700 | 1.3700 | 87,100 |
Feb 16, 2024 | 1.3600 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 476,900 |
Feb 15, 2024 | 1.3800 | 1.4100 | 1.3200 | 1.3500 | 1.3500 | 158,400 |
Feb 14, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 56,100 |
Feb 13, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 49,500 |
Feb 12, 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 47,600 |
Feb 09, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 11,200 |
Feb 08, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 24,100 |
Feb 07, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 28,900 |
Feb 06, 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 29,300 |
Feb 05, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 7,300 |
Feb 02, 2024 | 1.5200 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 23,800 |
Feb 01, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 24,100 |
Jan 31, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 10,400 |
Jan 30, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 22,700 |
Jan 29, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 15,500 |
Jan 26, 2024 | 1.4900 | 1.5100 | 1.3000 | 1.4700 | 1.4700 | 98,000 |
Jan 25, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 12,200 |
Jan 24, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 4,200 |
Jan 23, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 11,800 |
Jan 22, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 43,900 |
Jan 19, 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 11,900 |
Jan 18, 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 17,200 |
Jan 17, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 37,000 |
Jan 16, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 27,200 |
Jan 12, 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 99,300 |
Jan 11, 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 78,500 |
Jan 10, 2024 | 1.5300 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 94,300 |
Jan 09, 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 49,700 |
Jan 08, 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 18,500 |
Jan 05, 2024 | 1.5700 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 83,500 |
Jan 04, 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 74,800 |
Jan 03, 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 71,100 |
Jan 02, 2024 | 1.5200 | 1.7000 | 1.5100 | 1.6500 | 1.6500 | 246,000 |
Dec 29, 2023 | 1.4000 | 1.5300 | 1.3900 | 1.5000 | 1.5000 | 157,700 |
Dec 28, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 103,700 |
Dec 27, 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 74,500 |
Dec 26, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 154,000 |
Dec 22, 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 50,100 |
Dec 21, 2023 | 1.5100 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 56,400 |
Dec 20, 2023 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 16,700 |
Dec 19, 2023 | 1.4900 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 46,300 |
Dec 18, 2023 | 1.5700 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 17,500 |
Dec 15, 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 40,800 |
Dec 14, 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 49,300 |
Dec 13, 2023 | 1.6400 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 76,000 |
Dec 12, 2023 | 1.7000 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 41,600 |
Dec 11, 2023 | 1.6600 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 39,800 |
Dec 08, 2023 | 1.7400 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 22,000 |
Dec 07, 2023 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 67,300 |
Dec 06, 2023 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 47,800 |
Dec 05, 2023 | 1.7400 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 32,700 |
Dec 04, 2023 | 1.7000 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 77,400 |
Dec 01, 2023 | 1.7500 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 20,600 |
Nov 30, 2023 | 1.7500 | 1.8200 | 1.7500 | 1.8100 | 1.8100 | 33,300 |
Nov 29, 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8400 | 1.8400 | 32,900 |
Nov 28, 2023 | 1.8100 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 43,900 |
Nov 27, 2023 | 1.7600 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 50,100 |
Nov 24, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 27,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |