Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 492,138 |
Apr 18, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 405,300 |
Apr 17, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 652,100 |
Apr 16, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 899,000 |
Apr 15, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 2,198,100 |
Apr 12, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 568,500 |
Apr 11, 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 715,500 |
Apr 10, 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 380,800 |
Apr 09, 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 986,700 |
Apr 08, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 544,200 |
Apr 05, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 629,100 |
Apr 04, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 407,600 |
Apr 03, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 209,700 |
Apr 02, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 245,300 |
Apr 01, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 537,600 |
Mar 28, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 420,000 |
Mar 27, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 1,357,200 |
Mar 26, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 618,800 |
Mar 25, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 1,209,700 |
Mar 22, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 577,300 |
Mar 21, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 1,097,400 |
Mar 20, 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 785,600 |
Mar 19, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 1,720,700 |
Mar 18, 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 1,663,500 |
Mar 15, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 298,300 |
Mar 14, 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 2,296,900 |
Mar 13, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 301,800 |
Mar 12, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 454,400 |
Mar 11, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 338,100 |
Mar 08, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 683,500 |
Mar 07, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 405,600 |
Mar 06, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 617,200 |
Mar 05, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 579,600 |
Mar 04, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 441,100 |
Mar 01, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 334,500 |
Feb 29, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 563,300 |
Feb 28, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 596,600 |
Feb 27, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 767,900 |
Feb 26, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 559,100 |
Feb 23, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 612,400 |
Feb 22, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 484,300 |
Feb 21, 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 497,900 |
Feb 20, 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 790,700 |
Feb 16, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 471,300 |
Feb 15, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 641,400 |
Feb 14, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 843,400 |
Feb 13, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 1,789,200 |
Feb 12, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 595,400 |
Feb 09, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 642,300 |
Feb 08, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 800,000 |
Feb 07, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 1,350,200 |
Feb 06, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,542,200 |
Feb 05, 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 1,610,800 |
Feb 02, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 794,700 |
Feb 01, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 407,500 |
Jan 31, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 362,300 |
Jan 30, 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 400,700 |
Jan 29, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 807,500 |
Jan 26, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 1,065,200 |
Jan 25, 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 803,400 |
Jan 24, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 344,000 |
Jan 23, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 1,620,800 |
Jan 22, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 1,254,300 |
Jan 19, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 826,100 |
Jan 18, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 1,259,000 |
Jan 17, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 803,200 |
Jan 16, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,179,100 |
Jan 12, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 933,200 |
Jan 11, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 2,910,800 |
Jan 10, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 1,110,300 |
Jan 09, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 1,852,200 |
Jan 08, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 1,533,000 |
Jan 05, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 690,600 |
Jan 04, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,104,900 |
Jan 03, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 986,000 |
Jan 02, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 784,800 |
Dec 29, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 506,900 |
Dec 28, 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,810,600 |
Dec 27, 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 669,000 |
Dec 26, 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 304,900 |
Dec 22, 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 499,000 |
Dec 21, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 566,300 |
Dec 20, 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 396,300 |
Dec 19, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 543,400 |
Dec 18, 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 851,700 |
Dec 15, 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 619,000 |
Dec 14, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 922,300 |
Dec 13, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 727,200 |
Dec 12, 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 630,400 |
Dec 11, 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 3,272,500 |
Dec 08, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 774,700 |
Dec 07, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 3,115,700 |
Dec 06, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 699,600 |
Dec 05, 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 1,037,200 |
Dec 04, 2023 | 1.2100 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 1,659,600 |
Dec 01, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 566,700 |
Nov 30, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,313,000 |
Nov 29, 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 2,489,000 |
Nov 28, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 4,325,300 |
Nov 27, 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,512,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |