Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 484,400 |
Apr 18, 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 75,500 |
Apr 17, 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 137,900 |
Apr 16, 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 367,800 |
Apr 15, 2024 | 1.4100 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 267,600 |
Apr 12, 2024 | 1.4600 | 1.4700 | 1.3600 | 1.4300 | 1.4300 | 282,600 |
Apr 11, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 636,500 |
Apr 10, 2024 | 1.4000 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 282,200 |
Apr 09, 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 418,100 |
Apr 08, 2024 | 1.3300 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 454,500 |
Apr 05, 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 221,800 |
Apr 04, 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 259,300 |
Apr 03, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 235,100 |
Apr 02, 2024 | 1.3400 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 285,400 |
Apr 01, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 503,900 |
Mar 28, 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 368,600 |
Mar 27, 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 263,800 |
Mar 26, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 372,800 |
Mar 25, 2024 | 1.3300 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 263,000 |
Mar 22, 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 420,000 |
Mar 21, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 345,400 |
Mar 20, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 343,700 |
Mar 19, 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 383,600 |
Mar 18, 2024 | 1.3800 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 428,000 |
Mar 15, 2024 | 1.3500 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 5,019,700 |
Mar 14, 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 337,600 |
Mar 13, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 440,600 |
Mar 12, 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 578,600 |
Mar 11, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 312,200 |
Mar 08, 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 492,600 |
Mar 07, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 513,000 |
Mar 06, 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 689,000 |
Mar 05, 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 515,000 |
Mar 04, 2024 | 1.7100 | 1.7200 | 1.5500 | 1.5800 | 1.5800 | 682,000 |
Mar 01, 2024 | 1.9100 | 1.9100 | 1.7300 | 1.7400 | 1.7400 | 1,037,200 |
Feb 29, 2024 | 1.9800 | 2.0800 | 1.8600 | 1.9300 | 1.9300 | 1,413,100 |
Feb 28, 2024 | 1.7300 | 1.9500 | 1.7300 | 1.7800 | 1.7800 | 874,000 |
Feb 27, 2024 | 1.6000 | 1.7500 | 1.5600 | 1.7200 | 1.7200 | 645,100 |
Feb 26, 2024 | 1.6100 | 1.6100 | 1.4900 | 1.5600 | 1.5600 | 583,900 |
Feb 23, 2024 | 1.5500 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 278,900 |
Feb 22, 2024 | 1.6000 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 266,800 |
Feb 21, 2024 | 1.5600 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 279,900 |
Feb 20, 2024 | 1.5900 | 1.6600 | 1.5300 | 1.5900 | 1.5900 | 280,100 |
Feb 16, 2024 | 1.7100 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 848,200 |
Feb 15, 2024 | 1.6500 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 324,300 |
Feb 14, 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 247,000 |
Feb 13, 2024 | 1.6400 | 1.6900 | 1.4700 | 1.6100 | 1.6100 | 427,400 |
Feb 12, 2024 | 1.5100 | 1.7900 | 1.5100 | 1.7100 | 1.7100 | 895,500 |
Feb 09, 2024 | 1.5100 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 402,800 |
Feb 08, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 281,000 |
Feb 07, 2024 | 1.6900 | 1.7300 | 1.4700 | 1.4800 | 1.4800 | 400,900 |
Feb 06, 2024 | 1.6100 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 189,500 |
Feb 05, 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 464,000 |
Feb 02, 2024 | 1.8300 | 1.8300 | 1.6500 | 1.7400 | 1.7400 | 591,300 |
Feb 01, 2024 | 1.7100 | 1.8200 | 1.5800 | 1.7700 | 1.7700 | 920,200 |
Jan 31, 2024 | 1.6000 | 1.9200 | 1.5800 | 1.6600 | 1.6600 | 6,774,700 |
Jan 30, 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 171,900 |
Jan 29, 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 119,500 |
Jan 26, 2024 | 1.4200 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 233,100 |
Jan 25, 2024 | 1.4300 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 129,400 |
Jan 24, 2024 | 1.5100 | 1.5100 | 1.3900 | 1.4100 | 1.4100 | 331,300 |
Jan 23, 2024 | 1.5200 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 224,800 |
Jan 22, 2024 | 1.4700 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 399,300 |
Jan 19, 2024 | 1.4300 | 1.4800 | 1.3400 | 1.4700 | 1.4700 | 554,500 |
Jan 18, 2024 | 1.3000 | 1.3800 | 1.2400 | 1.3800 | 1.3800 | 973,400 |
Jan 17, 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 588,200 |
Jan 16, 2024 | 1.5200 | 1.5300 | 1.3900 | 1.4000 | 1.4000 | 603,700 |
Jan 12, 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 693,000 |
Jan 11, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 1,047,900 |
Jan 10, 2024 | 1.7600 | 1.7600 | 1.6100 | 1.6600 | 1.6600 | 1,040,700 |
Jan 09, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 528,800 |
Jan 08, 2024 | 1.8400 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 398,100 |
Jan 05, 2024 | 1.8100 | 1.8800 | 1.7600 | 1.8200 | 1.8200 | 727,700 |
Jan 04, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 920,800 |
Jan 03, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 622,600 |
Jan 02, 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 839,300 |
Dec 29, 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 809,300 |
Dec 28, 2023 | 1.9500 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 865,100 |
Dec 27, 2023 | 1.9600 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 639,000 |
Dec 26, 2023 | 1.9500 | 2.0500 | 1.9000 | 1.9700 | 1.9700 | 834,000 |
Dec 22, 2023 | 1.9600 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | 587,300 |
Dec 21, 2023 | 1.8600 | 2.0200 | 1.8400 | 1.9100 | 1.9100 | 911,200 |
Dec 20, 2023 | 1.8500 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 578,400 |
Dec 19, 2023 | 2.0200 | 2.0400 | 1.8200 | 1.8600 | 1.8600 | 1,391,400 |
Dec 18, 2023 | 2.0200 | 2.1900 | 1.9900 | 2.0000 | 2.0000 | 737,300 |
Dec 15, 2023 | 2.1400 | 2.1400 | 2.0000 | 2.0200 | 2.0200 | 1,940,300 |
Dec 14, 2023 | 2.2300 | 2.2600 | 2.0300 | 2.1200 | 2.1200 | 1,031,100 |
Dec 13, 2023 | 2.1400 | 2.2200 | 2.0600 | 2.1400 | 2.1400 | 852,900 |
Dec 12, 2023 | 2.2300 | 2.2500 | 2.1400 | 2.1400 | 2.1400 | 326,800 |
Dec 11, 2023 | 2.2700 | 2.2900 | 2.2100 | 2.2600 | 2.2600 | 207,500 |
Dec 08, 2023 | 2.2800 | 2.3300 | 2.2600 | 2.2900 | 2.2900 | 198,500 |
Dec 07, 2023 | 2.3100 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | 170,700 |
Dec 06, 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 240,500 |
Dec 05, 2023 | 2.3800 | 2.4200 | 2.2900 | 2.3400 | 2.3400 | 211,600 |
Dec 04, 2023 | 2.3700 | 2.4800 | 2.3500 | 2.3900 | 2.3900 | 373,000 |
Dec 01, 2023 | 2.2000 | 2.4100 | 2.1500 | 2.4000 | 2.4000 | 420,800 |
Nov 30, 2023 | 2.2000 | 2.2100 | 2.1300 | 2.1900 | 2.1900 | 155,700 |
Nov 29, 2023 | 2.2100 | 2.3100 | 2.1300 | 2.1600 | 2.1600 | 341,400 |
Nov 28, 2023 | 2.2000 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 217,900 |
Nov 27, 2023 | 2.2700 | 2.3400 | 2.2100 | 2.2300 | 2.2300 | 264,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |