Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 141,200 |
Apr 18, 2024 | 1.6200 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 154,900 |
Apr 17, 2024 | 1.5900 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 289,800 |
Apr 16, 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 31,800 |
Apr 15, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 58,300 |
Apr 12, 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 68,300 |
Apr 11, 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 97,600 |
Apr 10, 2024 | 1.5800 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 62,200 |
Apr 09, 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 101,500 |
Apr 08, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 52,400 |
Apr 05, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 68,800 |
Apr 04, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 140,700 |
Apr 03, 2024 | 1.5000 | 1.6600 | 1.5000 | 1.6100 | 1.6100 | 287,900 |
Apr 02, 2024 | 1.5300 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 57,800 |
Apr 01, 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 30,200 |
Mar 28, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 137,100 |
Mar 27, 2024 | 1.5100 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 62,100 |
Mar 26, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 81,800 |
Mar 25, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 34,500 |
Mar 22, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 79,000 |
Mar 21, 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 165,200 |
Mar 20, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 25,800 |
Mar 19, 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 36,500 |
Mar 18, 2024 | 1.4200 | 1.5300 | 1.4100 | 1.4200 | 1.4200 | 152,800 |
Mar 15, 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 59,100 |
Mar 14, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 125,700 |
Mar 13, 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 35,400 |
Mar 12, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 124,400 |
Mar 11, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 44,500 |
Mar 08, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 24,300 |
Mar 07, 2024 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 108,700 |
Mar 06, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 37,900 |
Mar 05, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 62,800 |
Mar 04, 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 39,000 |
Mar 01, 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 87,400 |
Feb 29, 2024 | 1.5500 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 141,600 |
Feb 28, 2024 | 1.6200 | 1.6200 | 1.5200 | 1.5500 | 1.5500 | 135,400 |
Feb 27, 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5600 | 1.5600 | 330,600 |
Feb 26, 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 78,000 |
Feb 23, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 36,400 |
Feb 22, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 67,800 |
Feb 21, 2024 | 1.4400 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 237,700 |
Feb 20, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 58,700 |
Feb 16, 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 143,500 |
Feb 15, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 121,900 |
Feb 14, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 295,400 |
Feb 13, 2024 | 1.3000 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 205,000 |
Feb 12, 2024 | 1.3200 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 283,800 |
Feb 09, 2024 | 1.2100 | 1.3500 | 1.2000 | 1.3300 | 1.3300 | 464,000 |
Feb 08, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 106,600 |
Feb 07, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 110,600 |
Feb 06, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 93,800 |
Feb 05, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 108,200 |
Feb 02, 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 42,900 |
Feb 01, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 54,100 |
Jan 31, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 35,100 |
Jan 30, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 17,500 |
Jan 29, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 69,300 |
Jan 26, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 24,300 |
Jan 25, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 24,800 |
Jan 24, 2024 | 1.1000 | 1.2400 | 1.0800 | 1.2200 | 1.2200 | 203,000 |
Jan 23, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 60,900 |
Jan 22, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 113,600 |
Jan 19, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 96,900 |
Jan 18, 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 58,600 |
Jan 17, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 95,900 |
Jan 16, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 156,000 |
Jan 15, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 17,500 |
Jan 12, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 31,300 |
Jan 11, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 6,600 |
Jan 10, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 25,200 |
Jan 09, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 14,600 |
Jan 08, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 93,600 |
Jan 05, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 68,500 |
Jan 04, 2024 | 1.1400 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 142,800 |
Jan 03, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 11,300 |
Jan 02, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 14,200 |
Dec 29, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 13,400 |
Dec 28, 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 54,200 |
Dec 27, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 31,600 |
Dec 22, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 22,100 |
Dec 21, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 35,900 |
Dec 20, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 18,600 |
Dec 19, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 52,700 |
Dec 18, 2023 | 1.0700 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 51,100 |
Dec 15, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 56,800 |
Dec 14, 2023 | 1.0900 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 83,700 |
Dec 13, 2023 | 1.0500 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 38,500 |
Dec 12, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 42,800 |
Dec 11, 2023 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 27,600 |
Dec 08, 2023 | 1.0100 | 1.1100 | 1.0000 | 1.0300 | 1.0300 | 136,300 |
Dec 07, 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 12,500 |
Dec 06, 2023 | 0.9700 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 90,100 |
Dec 05, 2023 | 0.9900 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 246,300 |
Dec 04, 2023 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 148,900 |
Dec 01, 2023 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 235,900 |
Nov 30, 2023 | 1.0500 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 118,100 |
Nov 29, 2023 | 1.0800 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 511,900 |
Nov 28, 2023 | 1.1800 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 241,300 |
Nov 27, 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 66,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |