Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 546,900 |
Apr 25, 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 840,700 |
Apr 24, 2024 | 0.7900 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 797,500 |
Apr 23, 2024 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 825,800 |
Apr 22, 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 871,100 |
Apr 19, 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 981,900 |
Apr 18, 2024 | 0.8000 | 0.8200 | 0.7100 | 0.7900 | 0.7900 | 2,365,300 |
Apr 17, 2024 | 0.8800 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 1,598,600 |
Apr 16, 2024 | 0.8800 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 1,545,200 |
Apr 15, 2024 | 0.9900 | 0.9900 | 0.8500 | 0.8700 | 0.8700 | 3,166,200 |
Apr 12, 2024 | 1.0100 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 1,873,800 |
Apr 11, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 861,900 |
Apr 10, 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 1,819,300 |
Apr 09, 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,142,000 |
Apr 08, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,081,100 |
Apr 05, 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 1,577,600 |
Apr 04, 2024 | 1.0300 | 1.1600 | 0.9700 | 0.9900 | 0.9900 | 5,271,800 |
Apr 03, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,026,800 |
Apr 02, 2024 | 1.0700 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 3,206,300 |
Apr 01, 2024 | 1.1400 | 1.1400 | 1.0100 | 1.0700 | 1.0700 | 1,573,700 |
Mar 28, 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 1,718,700 |
Mar 27, 2024 | 1.0400 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 1,742,600 |
Mar 26, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 737,800 |
Mar 25, 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 1,249,000 |
Mar 22, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 706,400 |
Mar 21, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 1,234,900 |
Mar 20, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 975,300 |
Mar 19, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,054,300 |
Mar 18, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 926,300 |
Mar 15, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 1,215,100 |
Mar 14, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 1,662,800 |
Mar 13, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,316,500 |
Mar 12, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 1,729,000 |
Mar 11, 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 1,604,300 |
Mar 08, 2024 | 1.1700 | 1.2600 | 1.1100 | 1.1400 | 1.1400 | 2,412,900 |
Mar 07, 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 1,462,200 |
Mar 06, 2024 | 1.1700 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 2,627,400 |
Mar 05, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 1,709,900 |
Mar 04, 2024 | 1.2700 | 1.2800 | 1.1600 | 1.2100 | 1.2100 | 1,196,700 |
Mar 01, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 1,361,300 |
Feb 29, 2024 | 1.3100 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 999,300 |
Feb 28, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 1,809,200 |
Feb 27, 2024 | 1.1900 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 2,080,100 |
Feb 26, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 978,800 |
Feb 23, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 892,700 |
Feb 22, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 1,174,900 |
Feb 21, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 1,322,700 |
Feb 20, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 1,276,900 |
Feb 16, 2024 | 1.2600 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 1,134,400 |
Feb 15, 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 1,480,200 |
Feb 14, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,171,200 |
Feb 13, 2024 | 1.2800 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 1,647,900 |
Feb 12, 2024 | 1.2500 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 2,782,000 |
Feb 09, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 1,216,600 |
Feb 08, 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 1,151,400 |
Feb 07, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 1,186,200 |
Feb 06, 2024 | 1.0700 | 1.1700 | 1.0500 | 1.1600 | 1.1600 | 1,238,600 |
Feb 05, 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 2,667,000 |
Feb 02, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 1,186,900 |
Feb 01, 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 2,435,800 |
Jan 31, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 1,793,000 |
Jan 30, 2024 | 1.2700 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 1,814,900 |
Jan 29, 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 1,508,300 |
Jan 26, 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 1,079,200 |
Jan 25, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 984,300 |
Jan 24, 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 1,515,100 |
Jan 23, 2024 | 1.3800 | 1.4000 | 1.2700 | 1.3200 | 1.3200 | 1,803,200 |
Jan 22, 2024 | 1.2700 | 1.4000 | 1.2500 | 1.3200 | 1.3200 | 2,256,300 |
Jan 19, 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 2,312,100 |
Jan 18, 2024 | 1.2600 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 1,413,400 |
Jan 17, 2024 | 1.2600 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 2,640,500 |
Jan 16, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 1,869,700 |
Jan 12, 2024 | 1.4300 | 1.5000 | 1.3500 | 1.3600 | 1.3600 | 1,959,500 |
Jan 11, 2024 | 1.5500 | 1.5500 | 1.3900 | 1.4200 | 1.4200 | 2,989,800 |
Jan 10, 2024 | 1.6400 | 1.6500 | 1.5300 | 1.5400 | 1.5400 | 2,030,800 |
Jan 09, 2024 | 1.7800 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 1,469,800 |
Jan 08, 2024 | 1.7000 | 1.7900 | 1.5800 | 1.7800 | 1.7800 | 1,469,500 |
Jan 05, 2024 | 1.7600 | 1.7600 | 1.6300 | 1.6600 | 1.6600 | 1,747,600 |
Jan 04, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 1,527,300 |
Jan 03, 2024 | 1.9700 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 2,060,300 |
Jan 02, 2024 | 1.8700 | 2.1600 | 1.8300 | 2.0000 | 2.0000 | 3,663,300 |
Dec 29, 2023 | 2.0600 | 2.1100 | 1.8800 | 1.8900 | 1.8900 | 2,484,000 |
Dec 28, 2023 | 2.1100 | 2.2700 | 1.9600 | 2.0600 | 2.0600 | 5,310,500 |
Dec 27, 2023 | 2.1000 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 4,372,800 |
Dec 26, 2023 | 1.7100 | 1.9900 | 1.7000 | 1.9700 | 1.9700 | 3,430,600 |
Dec 22, 2023 | 1.6600 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 1,871,700 |
Dec 21, 2023 | 1.6600 | 1.7100 | 1.5800 | 1.6200 | 1.6200 | 1,454,000 |
Dec 20, 2023 | 1.6200 | 1.7700 | 1.5900 | 1.6200 | 1.6200 | 2,942,100 |
Dec 19, 2023 | 1.5600 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 1,654,000 |
Dec 18, 2023 | 1.5100 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 1,004,800 |
Dec 15, 2023 | 1.6900 | 1.7100 | 1.5000 | 1.5000 | 1.5000 | 2,350,000 |
Dec 14, 2023 | 1.5700 | 1.7500 | 1.5600 | 1.6300 | 1.6300 | 2,997,100 |
Dec 13, 2023 | 1.4400 | 1.5200 | 1.3800 | 1.5000 | 1.5000 | 1,266,900 |
Dec 12, 2023 | 1.4100 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 940,300 |
Dec 11, 2023 | 1.5000 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 1,091,200 |
Dec 08, 2023 | 1.5200 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 1,046,800 |
Dec 07, 2023 | 1.6900 | 1.7000 | 1.5000 | 1.5200 | 1.5200 | 1,741,500 |
Dec 06, 2023 | 1.7000 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 1,279,300 |
Dec 05, 2023 | 1.8200 | 1.8200 | 1.6200 | 1.6500 | 1.6500 | 1,561,100 |
Dec 04, 2023 | 1.6700 | 1.8600 | 1.6600 | 1.8000 | 1.8000 | 1,962,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |