Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 153,392 |
Apr 22, 2024 | 1.3100 | 1.4600 | 1.2940 | 1.4100 | 1.4100 | 299,300 |
Apr 19, 2024 | 1.3300 | 1.4500 | 1.2500 | 1.3100 | 1.3100 | 227,300 |
Apr 18, 2024 | 1.2800 | 1.3900 | 1.2400 | 1.3200 | 1.3200 | 331,200 |
Apr 17, 2024 | 1.1800 | 1.2700 | 1.1000 | 1.2600 | 1.2600 | 329,200 |
Apr 16, 2024 | 1.2600 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 332,000 |
Apr 15, 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 184,200 |
Apr 12, 2024 | 1.2900 | 1.3360 | 1.2400 | 1.2500 | 1.2500 | 372,500 |
Apr 11, 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 181,800 |
Apr 10, 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 183,200 |
Apr 09, 2024 | 1.2800 | 1.3500 | 1.2000 | 1.2900 | 1.2900 | 307,000 |
Apr 08, 2024 | 1.2800 | 1.3700 | 1.2200 | 1.2900 | 1.2900 | 305,800 |
Apr 05, 2024 | 1.3000 | 1.3960 | 1.2800 | 1.3000 | 1.3000 | 518,900 |
Apr 04, 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3300 | 1.3300 | 144,300 |
Apr 03, 2024 | 1.3700 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 189,900 |
Apr 02, 2024 | 1.5900 | 1.6290 | 1.2300 | 1.4000 | 1.4000 | 727,800 |
Apr 01, 2024 | 1.5200 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 233,000 |
Mar 28, 2024 | 1.6600 | 1.7300 | 1.5000 | 1.5300 | 1.5300 | 442,700 |
Mar 27, 2024 | 1.7200 | 1.7600 | 1.5600 | 1.6700 | 1.6700 | 520,700 |
Mar 26, 2024 | 1.7100 | 1.7600 | 1.6300 | 1.6900 | 1.6900 | 203,700 |
Mar 25, 2024 | 1.7200 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 184,000 |
Mar 22, 2024 | 1.7700 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 241,300 |
Mar 21, 2024 | 1.7100 | 1.8000 | 1.6300 | 1.8000 | 1.8000 | 571,700 |
Mar 20, 2024 | 1.6400 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 593,300 |
Mar 19, 2024 | 1.5600 | 1.6700 | 1.5200 | 1.6300 | 1.6300 | 369,500 |
Mar 18, 2024 | 1.7800 | 1.7800 | 1.4900 | 1.5600 | 1.5600 | 858,000 |
Mar 15, 2024 | 1.7500 | 1.8300 | 1.6900 | 1.7100 | 1.7100 | 554,400 |
Mar 14, 2024 | 1.6500 | 1.9280 | 1.6100 | 1.7300 | 1.7300 | 854,100 |
Mar 13, 2024 | 1.7400 | 1.9150 | 1.6300 | 1.6300 | 1.6300 | 850,700 |
Mar 12, 2024 | 2.1200 | 2.1200 | 1.5800 | 1.6400 | 1.6400 | 1,116,700 |
Mar 11, 2024 | 1.8000 | 2.0700 | 1.6400 | 2.0200 | 2.0200 | 1,288,900 |
Mar 08, 2024 | 1.7400 | 1.8700 | 1.6600 | 1.6700 | 1.6700 | 794,900 |
Mar 07, 2024 | 1.6600 | 1.7400 | 1.5700 | 1.6700 | 1.6700 | 2,980,200 |
Mar 06, 2024 | 1.4100 | 1.6500 | 1.3510 | 1.5100 | 1.5100 | 1,673,200 |
Mar 05, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 75,100 |
Mar 04, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 135,600 |
Mar 01, 2024 | 1.4000 | 1.4260 | 1.3500 | 1.3900 | 1.3900 | 71,800 |
Feb 29, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 133,600 |
Feb 28, 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 327,300 |
Feb 27, 2024 | 1.3600 | 1.4400 | 1.3000 | 1.3950 | 1.3950 | 377,400 |
Feb 26, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 93,500 |
Feb 23, 2024 | 1.3100 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 148,600 |
Feb 22, 2024 | 1.3000 | 1.3300 | 1.2760 | 1.3300 | 1.3300 | 125,800 |
Feb 21, 2024 | 1.3400 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 81,900 |
Feb 20, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 124,000 |
Feb 16, 2024 | 1.2000 | 1.2790 | 1.2000 | 1.2500 | 1.2500 | 101,500 |
Feb 15, 2024 | 1.2500 | 1.2910 | 1.1700 | 1.2200 | 1.2200 | 163,500 |
Feb 14, 2024 | 1.3800 | 1.4000 | 1.2100 | 1.2300 | 1.2300 | 211,900 |
Feb 13, 2024 | 1.3800 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 89,300 |
Feb 12, 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 217,200 |
Feb 09, 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 225,200 |
Feb 08, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 130,500 |
Feb 07, 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 79,500 |
Feb 06, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 53,100 |
Feb 05, 2024 | 1.3700 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 54,500 |
Feb 02, 2024 | 1.3400 | 1.3800 | 1.3050 | 1.3700 | 1.3700 | 81,100 |
Feb 01, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 58,700 |
Jan 31, 2024 | 1.3500 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 86,300 |
Jan 30, 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 81,500 |
Jan 29, 2024 | 1.2400 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 80,100 |
Jan 26, 2024 | 1.2300 | 1.2600 | 1.1000 | 1.2300 | 1.2300 | 165,100 |
Jan 25, 2024 | 1.3700 | 1.3850 | 1.1400 | 1.2100 | 1.2100 | 244,200 |
Jan 24, 2024 | 1.2200 | 1.2700 | 1.2130 | 1.2300 | 1.2300 | 35,800 |
Jan 23, 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 67,200 |
Jan 22, 2024 | 1.2500 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 286,300 |
Jan 19, 2024 | 1.3200 | 1.3200 | 1.1800 | 1.2900 | 1.2900 | 347,800 |
Jan 18, 2024 | 1.3300 | 1.3820 | 1.2300 | 1.2900 | 1.2900 | 232,200 |
Jan 17, 2024 | 1.4400 | 1.4400 | 1.3210 | 1.3400 | 1.3400 | 274,600 |
Jan 16, 2024 | 1.4400 | 1.4920 | 1.3900 | 1.4400 | 1.4400 | 148,800 |
Jan 12, 2024 | 1.4800 | 1.5350 | 1.4100 | 1.4500 | 1.4500 | 286,400 |
Jan 11, 2024 | 1.4300 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 112,600 |
Jan 10, 2024 | 1.3800 | 1.4900 | 1.3600 | 1.4200 | 1.4200 | 75,700 |
Jan 09, 2024 | 1.4300 | 1.4900 | 1.3600 | 1.4100 | 1.4100 | 125,900 |
Jan 08, 2024 | 1.3200 | 1.4500 | 1.2660 | 1.4200 | 1.4200 | 173,600 |
Jan 05, 2024 | 1.4600 | 1.4920 | 1.3320 | 1.3400 | 1.3400 | 444,300 |
Jan 04, 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 395,200 |
Jan 03, 2024 | 1.2900 | 1.4800 | 1.2600 | 1.4500 | 1.4500 | 368,400 |
Jan 02, 2024 | 1.1900 | 1.2900 | 1.1600 | 1.2900 | 1.2900 | 250,200 |
Dec 29, 2023 | 1.1700 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 349,400 |
Dec 28, 2023 | 1.1800 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 334,200 |
Dec 27, 2023 | 1.1500 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 236,200 |
Dec 26, 2023 | 1.0500 | 1.1500 | 1.0200 | 1.1500 | 1.1500 | 352,700 |
Dec 22, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 82,800 |
Dec 21, 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 118,000 |
Dec 20, 2023 | 1.0100 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 79,500 |
Dec 19, 2023 | 1.0200 | 1.0600 | 1.0000 | 1.0350 | 1.0350 | 158,800 |
Dec 18, 2023 | 1.0000 | 1.0810 | 0.9900 | 1.0300 | 1.0300 | 159,500 |
Dec 15, 2023 | 1.0400 | 1.0500 | 0.9890 | 1.0300 | 1.0300 | 206,800 |
Dec 14, 2023 | 1.0600 | 1.0900 | 0.9390 | 1.0400 | 1.0400 | 1,391,500 |
Dec 13, 2023 | 0.9950 | 1.0490 | 0.9600 | 1.0400 | 1.0400 | 80,200 |
Dec 12, 2023 | 1.0100 | 1.0450 | 0.9240 | 0.9500 | 0.9500 | 160,100 |
Dec 11, 2023 | 1.0700 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 58,200 |
Dec 08, 2023 | 1.0700 | 1.1700 | 1.0600 | 1.0900 | 1.0900 | 190,000 |
Dec 07, 2023 | 1.1700 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 96,400 |
Dec 06, 2023 | 1.1500 | 1.1880 | 1.1300 | 1.1600 | 1.1600 | 139,800 |
Dec 05, 2023 | 1.1600 | 1.2600 | 1.0800 | 1.1100 | 1.1100 | 399,900 |
Dec 04, 2023 | 1.0700 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 161,600 |
Dec 01, 2023 | 1.0200 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 90,200 |
Nov 30, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 72,500 |
Nov 29, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 44,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |