Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 246,100 |
Apr 23, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 266,500 |
Apr 22, 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 279,200 |
Apr 19, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 415,800 |
Apr 18, 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 424,700 |
Apr 17, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 336,700 |
Apr 16, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 302,800 |
Apr 15, 2024 | 1.1400 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 640,300 |
Apr 12, 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 409,700 |
Apr 11, 2024 | 1.1700 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 354,500 |
Apr 10, 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 459,300 |
Apr 09, 2024 | 1.1400 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 356,700 |
Apr 08, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 560,600 |
Apr 05, 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 503,100 |
Apr 04, 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 487,700 |
Apr 03, 2024 | 1.2100 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 513,800 |
Apr 02, 2024 | 1.2000 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 414,700 |
Apr 01, 2024 | 1.2700 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 599,600 |
Mar 28, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 525,200 |
Mar 27, 2024 | 1.3200 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 337,800 |
Mar 26, 2024 | 1.3400 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 371,900 |
Mar 25, 2024 | 1.3500 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 493,500 |
Mar 22, 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 517,300 |
Mar 21, 2024 | 1.3300 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 611,100 |
Mar 20, 2024 | 1.2500 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 511,600 |
Mar 19, 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 828,600 |
Mar 18, 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 859,600 |
Mar 15, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 682,400 |
Mar 14, 2024 | 1.3900 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 656,000 |
Mar 13, 2024 | 1.3500 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 598,000 |
Mar 12, 2024 | 1.4600 | 1.5000 | 1.2900 | 1.3300 | 1.3300 | 503,000 |
Mar 11, 2024 | 1.4300 | 1.5100 | 1.3900 | 1.4400 | 1.4400 | 628,800 |
Mar 08, 2024 | 1.3600 | 1.4900 | 1.3400 | 1.4300 | 1.4300 | 884,800 |
Mar 07, 2024 | 1.2900 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 836,200 |
Mar 06, 2024 | 1.4400 | 1.4400 | 1.2700 | 1.2900 | 1.2900 | 973,600 |
Mar 05, 2024 | 1.4000 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 448,300 |
Mar 04, 2024 | 1.6200 | 1.6600 | 1.4400 | 1.4500 | 1.4500 | 548,700 |
Mar 01, 2024 | 1.4800 | 1.6900 | 1.4800 | 1.6400 | 1.6400 | 1,036,500 |
Feb 29, 2024 | 1.6000 | 1.6100 | 1.4400 | 1.4800 | 1.4800 | 549,300 |
Feb 28, 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 704,800 |
Feb 27, 2024 | 1.4700 | 1.6200 | 1.4700 | 1.6000 | 1.6000 | 903,900 |
Feb 26, 2024 | 1.3900 | 1.5300 | 1.3500 | 1.4600 | 1.4600 | 942,200 |
Feb 23, 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 417,000 |
Feb 22, 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3400 | 1.3400 | 656,800 |
Feb 21, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 566,300 |
Feb 20, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 1,095,300 |
Feb 16, 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 1,774,800 |
Feb 15, 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 1,000,800 |
Feb 14, 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 806,500 |
Feb 13, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 793,300 |
Feb 12, 2024 | 1.3600 | 1.5000 | 1.3200 | 1.3900 | 1.3900 | 709,600 |
Feb 09, 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 1,314,100 |
Feb 08, 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 755,100 |
Feb 07, 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 564,400 |
Feb 06, 2024 | 1.2700 | 1.3200 | 1.2400 | 1.3100 | 1.3100 | 614,200 |
Feb 05, 2024 | 1.2800 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 668,600 |
Feb 02, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 569,400 |
Feb 01, 2024 | 1.3000 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 1,166,000 |
Jan 31, 2024 | 1.3100 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 2,841,300 |
Jan 30, 2024 | 1.4400 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 4,132,700 |
Jan 29, 2024 | 1.3200 | 1.4700 | 1.2800 | 1.4300 | 1.4300 | 1,546,000 |
Jan 26, 2024 | 1.2300 | 1.3200 | 1.1800 | 1.3000 | 1.3000 | 1,276,500 |
Jan 25, 2024 | 1.1800 | 1.3600 | 1.1500 | 1.2300 | 1.2300 | 2,178,700 |
Jan 24, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 640,400 |
Jan 23, 2024 | 1.2000 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 1,098,000 |
Jan 22, 2024 | 1.1500 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 1,770,700 |
Jan 19, 2024 | 1.1200 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 1,298,900 |
Jan 18, 2024 | 1.0300 | 1.1600 | 1.0100 | 1.0900 | 1.0900 | 2,470,900 |
Jan 17, 2024 | 1.0900 | 1.1300 | 1.0000 | 1.0200 | 1.0200 | 6,214,600 |
Jan 16, 2024 | 1.2200 | 1.3500 | 1.1500 | 1.1900 | 1.1900 | 30,419,900 |
Jan 12, 2024 | 3.0600 | 3.2000 | 2.9400 | 2.9900 | 2.9900 | 651,200 |
Jan 11, 2024 | 3.1600 | 3.2100 | 3.0300 | 3.0700 | 3.0700 | 672,400 |
Jan 10, 2024 | 3.2400 | 3.3600 | 3.1100 | 3.1700 | 3.1700 | 432,000 |
Jan 09, 2024 | 2.9700 | 3.2900 | 2.9100 | 3.2300 | 3.2300 | 731,800 |
Jan 08, 2024 | 2.7700 | 3.0300 | 2.6800 | 3.0200 | 3.0200 | 671,100 |
Jan 05, 2024 | 2.7300 | 2.8700 | 2.5700 | 2.8200 | 2.8200 | 1,685,900 |
Jan 04, 2024 | 2.6200 | 2.8800 | 2.6200 | 2.7300 | 2.7300 | 1,671,300 |
Jan 03, 2024 | 2.7300 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 616,400 |
Jan 02, 2024 | 2.7400 | 2.8000 | 2.6700 | 2.7400 | 2.7400 | 832,500 |
Dec 29, 2023 | 2.7400 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 762,700 |
Dec 28, 2023 | 2.7200 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 866,000 |
Dec 27, 2023 | 2.7200 | 2.8000 | 2.6700 | 2.7400 | 2.7400 | 955,300 |
Dec 26, 2023 | 2.6600 | 2.7800 | 2.6300 | 2.7300 | 2.7300 | 1,219,400 |
Dec 22, 2023 | 2.8800 | 2.9800 | 2.6100 | 2.6500 | 2.6500 | 2,232,700 |
Dec 21, 2023 | 2.7000 | 2.8500 | 2.6900 | 2.8100 | 2.8100 | 1,015,400 |
Dec 20, 2023 | 2.9400 | 2.9600 | 2.5900 | 2.6400 | 2.6400 | 1,182,500 |
Dec 19, 2023 | 2.9000 | 3.1000 | 2.8600 | 2.9300 | 2.9300 | 1,665,300 |
Dec 18, 2023 | 3.2100 | 3.4100 | 2.8500 | 2.8800 | 2.8800 | 1,980,700 |
Dec 15, 2023 | 3.1800 | 3.3100 | 2.9800 | 3.0000 | 3.0000 | 2,322,400 |
Dec 14, 2023 | 3.2200 | 3.3800 | 3.1000 | 3.1500 | 3.1500 | 1,279,800 |
Dec 13, 2023 | 2.9100 | 3.1800 | 2.8900 | 3.1800 | 3.1800 | 839,700 |
Dec 12, 2023 | 2.9900 | 2.9900 | 2.8200 | 2.9000 | 2.9000 | 951,800 |
Dec 11, 2023 | 3.0900 | 3.1200 | 2.8700 | 3.0000 | 3.0000 | 857,700 |
Dec 08, 2023 | 3.0400 | 3.1700 | 2.9600 | 3.1100 | 3.1100 | 927,400 |
Dec 07, 2023 | 3.0100 | 3.1600 | 2.9600 | 2.9900 | 2.9900 | 920,500 |
Dec 06, 2023 | 2.8600 | 3.1200 | 2.7000 | 3.0000 | 3.0000 | 1,588,500 |
Dec 05, 2023 | 2.6100 | 2.9700 | 2.5600 | 2.8500 | 2.8500 | 1,628,100 |
Dec 04, 2023 | 2.3600 | 2.6500 | 2.3600 | 2.6200 | 2.6200 | 1,655,700 |
Dec 01, 2023 | 2.2500 | 2.3500 | 2.2000 | 2.2800 | 2.2800 | 829,800 |
Nov 30, 2023 | 2.1800 | 2.3500 | 2.1600 | 2.2200 | 2.2200 | 1,603,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |