Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.2700 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 77,200 |
Apr 17, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 30,400 |
Apr 16, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 65,800 |
Apr 15, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 77,800 |
Apr 12, 2024 | 1.2600 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 137,000 |
Apr 11, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 35,700 |
Apr 10, 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 69,100 |
Apr 09, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 46,800 |
Apr 08, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 42,400 |
Apr 05, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 19,000 |
Apr 04, 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 42,600 |
Apr 03, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 74,400 |
Apr 02, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 14,400 |
Apr 01, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 41,700 |
Mar 28, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 76,500 |
Mar 27, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 77,800 |
Mar 26, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 61,100 |
Mar 25, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 11,000 |
Mar 22, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 18,200 |
Mar 21, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 33,700 |
Mar 20, 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 61,900 |
Mar 19, 2024 | 1.1100 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 145,400 |
Mar 18, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 548,000 |
Mar 15, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 160,300 |
Mar 14, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 27,700 |
Mar 13, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 121,500 |
Mar 12, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 75,100 |
Mar 11, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 136,300 |
Mar 08, 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 122,400 |
Mar 07, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 194,300 |
Mar 06, 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 94,100 |
Mar 05, 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 63,900 |
Mar 05, 2024 | 0.022 Dividend | |||||
Mar 04, 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0080 | 46,500 |
Mar 01, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 0.9884 | 31,600 |
Feb 29, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 0.9786 | 4,300 |
Feb 28, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9493 | 2,800 |
Feb 27, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9591 | 13,000 |
Feb 26, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9493 | 22,300 |
Feb 23, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9395 | 9,200 |
Feb 22, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9395 | 26,100 |
Feb 21, 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9493 | 59,000 |
Feb 20, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9395 | 30,700 |
Feb 16, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9493 | 7,400 |
Feb 15, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9600 | 0.9395 | 13,600 |
Feb 14, 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9101 | 6,400 |
Feb 13, 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.8906 | 36,700 |
Feb 12, 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9101 | 14,600 |
Feb 09, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 0.9003 | 51,500 |
Feb 08, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 0.9297 | 33,500 |
Feb 07, 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9199 | 9,900 |
Feb 06, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | 0.9101 | 95,500 |
Feb 05, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 0.9003 | 108,400 |
Feb 02, 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9199 | 20,900 |
Feb 01, 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9493 | 37,800 |
Jan 31, 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9395 | 20,600 |
Jan 30, 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9800 | 0.9591 | 3,000 |
Jan 29, 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | 0.9689 | 63,000 |
Jan 26, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9700 | 0.9493 | 25,600 |
Jan 25, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 0.9689 | 6,200 |
Jan 24, 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9689 | 28,000 |
Jan 23, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9689 | 17,300 |
Jan 22, 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9689 | 11,700 |
Jan 19, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9493 | 13,600 |
Jan 18, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9395 | 4,100 |
Jan 17, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9600 | 0.9395 | 36,700 |
Jan 16, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9689 | 27,000 |
Jan 12, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9982 | 600 |
Jan 11, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0080 | 12,000 |
Jan 10, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 0.9884 | 32,800 |
Jan 09, 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0200 | 0.9982 | 86,100 |
Jan 08, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0178 | 57,900 |
Jan 05, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0374 | 2,400 |
Jan 04, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0374 | 31,100 |
Jan 03, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0178 | 30,100 |
Jan 02, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0276 | 20,800 |
Dec 29, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0276 | 24,300 |
Dec 28, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0374 | 49,500 |
Dec 27, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0374 | 82,700 |
Dec 26, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0080 | 3,700 |
Dec 22, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0080 | 52,300 |
Dec 21, 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 0.9982 | 20,600 |
Dec 20, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 0.9786 | 26,700 |
Dec 19, 2023 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 0.9786 | 38,700 |
Dec 18, 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 0.9786 | 49,200 |
Dec 15, 2023 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9591 | 58,100 |
Dec 14, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 0.9884 | 25,000 |
Dec 13, 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9800 | 0.9591 | 24,400 |
Dec 12, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9003 | 48,200 |
Dec 11, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.9199 | 59,600 |
Dec 08, 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9297 | 6,100 |
Dec 07, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9600 | 0.9395 | 27,000 |
Dec 06, 2023 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9199 | 32,400 |
Dec 05, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9199 | 77,300 |
Dec 04, 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 0.9493 | 22,200 |
Dec 01, 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9689 | 32,500 |
Nov 30, 2023 | 0.9800 | 1.0200 | 0.9700 | 1.0100 | 0.9884 | 77,400 |
Nov 29, 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9591 | 32,700 |
Nov 29, 2023 | 0.022 Dividend | |||||
Nov 28, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 0.9278 | 26,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |