Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 45,500 |
Apr 25, 2024 | 0.9700 | 1.0500 | 0.8800 | 1.0200 | 1.0200 | 154,400 |
Apr 24, 2024 | 1.0200 | 1.0500 | 0.9600 | 0.9800 | 0.9800 | 177,000 |
Apr 23, 2024 | 0.9700 | 1.1400 | 0.9400 | 1.0400 | 1.0400 | 1,977,800 |
Apr 22, 2024 | 1.0000 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 43,300 |
Apr 19, 2024 | 1.0700 | 1.1100 | 0.9900 | 1.0000 | 1.0000 | 83,400 |
Apr 18, 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 12,200 |
Apr 17, 2024 | 1.0900 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 29,800 |
Apr 16, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 33,600 |
Apr 15, 2024 | 1.1600 | 1.2600 | 1.0800 | 1.0800 | 1.0800 | 76,400 |
Apr 12, 2024 | 1.2000 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 43,200 |
Apr 11, 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 24,800 |
Apr 10, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 50,900 |
Apr 09, 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 36,300 |
Apr 08, 2024 | 1.2100 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 52,900 |
Apr 05, 2024 | 1.2100 | 1.3100 | 1.1900 | 1.2100 | 1.2100 | 46,700 |
Apr 04, 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 27,300 |
Apr 03, 2024 | 1.4000 | 1.4000 | 1.1700 | 1.2500 | 1.2500 | 58,700 |
Apr 02, 2024 | 1.1700 | 1.4300 | 1.1700 | 1.3500 | 1.3500 | 171,300 |
Apr 01, 2024 | 1.1900 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 26,100 |
Mar 28, 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 17,300 |
Mar 27, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 13,200 |
Mar 26, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 29,800 |
Mar 25, 2024 | 1.1800 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 13,800 |
Mar 22, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 20,000 |
Mar 21, 2024 | 1.2300 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 39,800 |
Mar 20, 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 13,200 |
Mar 19, 2024 | 1.1900 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 38,200 |
Mar 18, 2024 | 1.1300 | 1.2500 | 1.1300 | 1.1600 | 1.1600 | 12,000 |
Mar 15, 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 30,700 |
Mar 14, 2024 | 1.3500 | 1.3500 | 1.1500 | 1.2200 | 1.2200 | 46,300 |
Mar 13, 2024 | 1.1900 | 1.3200 | 1.1600 | 1.3000 | 1.3000 | 62,600 |
Mar 12, 2024 | 1.1600 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 14,500 |
Mar 11, 2024 | 1.1800 | 1.2500 | 1.1200 | 1.1600 | 1.1600 | 53,600 |
Mar 08, 2024 | 1.2300 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 60,700 |
Mar 07, 2024 | 1.1700 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 87,100 |
Mar 06, 2024 | 1.1200 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 102,600 |
Mar 05, 2024 | 1.1500 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 40,000 |
Mar 04, 2024 | 1.2100 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 86,400 |
Mar 01, 2024 | 1.2400 | 1.2400 | 1.0900 | 1.1500 | 1.1500 | 129,100 |
Feb 29, 2024 | 1.2900 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 86,700 |
Feb 28, 2024 | 1.2800 | 1.3300 | 1.2100 | 1.2400 | 1.2400 | 43,600 |
Feb 27, 2024 | 1.3200 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 139,300 |
Feb 26, 2024 | 1.1600 | 1.4100 | 1.1600 | 1.3200 | 1.3200 | 159,400 |
Feb 23, 2024 | 1.2600 | 1.3300 | 1.1400 | 1.2000 | 1.2000 | 254,600 |
Feb 22, 2024 | 1.3700 | 1.4600 | 1.3200 | 1.3800 | 1.3800 | 243,400 |
Feb 21, 2024 | 1.6100 | 1.6800 | 1.3500 | 1.3700 | 1.3700 | 411,700 |
Feb 20, 2024 | 1.7500 | 1.8500 | 1.5100 | 1.6100 | 1.6100 | 772,900 |
Feb 16, 2024 | 2.6000 | 2.7900 | 1.7000 | 1.7700 | 1.7700 | 3,246,400 |
Feb 15, 2024 | 2.6100 | 8.8500 | 2.4100 | 3.4700 | 3.4700 | 64,203,400 |
Feb 14, 2024 | 0.9700 | 1.3500 | 0.9200 | 1.0300 | 1.0300 | 3,791,400 |
Feb 13, 2024 | 0.9800 | 0.9900 | 0.8900 | 0.9000 | 0.9000 | 8,300 |
Feb 12, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 900 |
Feb 09, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 3,600 |
Feb 08, 2024 | 1.0300 | 1.0300 | 0.8800 | 0.8800 | 0.8800 | 15,600 |
Feb 07, 2024 | 0.9000 | 0.9500 | 0.8600 | 0.9400 | 0.9400 | 5,400 |
Feb 06, 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 800 |
Feb 05, 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 500 |
Feb 02, 2024 | 0.9800 | 1.0200 | 0.9100 | 0.9900 | 0.9900 | 9,900 |
Feb 01, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 1,400 |
Jan 31, 2024 | 1.0100 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 5,300 |
Jan 30, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 4,500 |
Jan 29, 2024 | 1.1000 | 1.1800 | 1.0400 | 1.0800 | 1.0800 | 7,200 |
Jan 26, 2024 | 1.0600 | 1.1600 | 1.0200 | 1.0200 | 1.0200 | 7,700 |
Jan 25, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 4,600 |
Jan 24, 2024 | 1.2100 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 4,200 |
Jan 23, 2024 | 1.1300 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 11,100 |
Jan 22, 2024 | 1.0800 | 1.2500 | 1.0800 | 1.2400 | 1.2400 | 27,200 |
Jan 19, 2024 | 1.2800 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 10,700 |
Jan 18, 2024 | 1.2700 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 9,100 |
Jan 17, 2024 | 1.3500 | 1.3500 | 1.2300 | 1.3300 | 1.3300 | 4,000 |
Jan 16, 2024 | 1.3300 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 6,900 |
Jan 12, 2024 | 1.4000 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 2,300 |
Jan 11, 2024 | 1.3700 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 1,700 |
Jan 10, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 1,100 |
Jan 09, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 300 |
Jan 08, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 3,600 |
Jan 05, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 4,200 |
Jan 04, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 3,200 |
Jan 03, 2024 | 1.4600 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 2,800 |
Jan 02, 2024 | 1.5100 | 1.5500 | 1.3700 | 1.5500 | 1.5500 | 3,900 |
Dec 29, 2023 | 1.4700 | 1.5900 | 1.3300 | 1.5900 | 1.5900 | 18,500 |
Dec 28, 2023 | 1.6100 | 1.6100 | 1.4000 | 1.4800 | 1.4800 | 12,200 |
Dec 27, 2023 | 1.6000 | 1.6500 | 1.3300 | 1.5900 | 1.5900 | 47,300 |
Dec 26, 2023 | 1.7200 | 1.7200 | 1.5400 | 1.5500 | 1.5500 | 42,700 |
Dec 22, 2023 | 1.6700 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 18,200 |
Dec 21, 2023 | 1.6400 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 13,100 |
Dec 20, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1,100 |
Dec 19, 2023 | 1.7700 | 1.7800 | 1.6500 | 1.6900 | 1.6900 | 18,900 |
Dec 18, 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 2,400 |
Dec 15, 2023 | 1.6900 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 11,200 |
Dec 14, 2023 | 1.7400 | 1.8000 | 1.6800 | 1.7500 | 1.7500 | 19,600 |
Dec 13, 2023 | 1.7500 | 1.8000 | 1.6900 | 1.7400 | 1.7400 | 4,700 |
Dec 12, 2023 | 1.8100 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 700 |
Dec 11, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 500 |
Dec 08, 2023 | 1.7600 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 400 |
Dec 07, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 300 |
Dec 06, 2023 | 1.7000 | 1.8600 | 1.7000 | 1.8400 | 1.8400 | 2,000 |
Dec 05, 2023 | 1.7400 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 6,300 |
Dec 04, 2023 | 1.6800 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |