Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.8000 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 1,686,700 |
Apr 17, 2024 | 1.8000 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 1,899,700 |
Apr 16, 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7800 | 1.7800 | 2,276,000 |
Apr 15, 2024 | 1.8400 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 2,307,800 |
Apr 12, 2024 | 1.9200 | 1.9500 | 1.8100 | 1.8200 | 1.8200 | 2,842,900 |
Apr 11, 2024 | 1.8700 | 1.9100 | 1.8200 | 1.8900 | 1.8900 | 1,665,800 |
Apr 10, 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 2,544,200 |
Apr 09, 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 2,597,700 |
Apr 08, 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 3,301,400 |
Apr 05, 2024 | 1.8400 | 1.9800 | 1.8200 | 1.9800 | 1.9800 | 4,330,300 |
Apr 04, 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 3,454,800 |
Apr 03, 2024 | 1.7900 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 2,894,300 |
Apr 02, 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 3,864,300 |
Apr 01, 2024 | 1.7000 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 2,385,000 |
Mar 28, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 2,049,300 |
Mar 27, 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 2,655,700 |
Mar 26, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 1,953,700 |
Mar 25, 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 1,836,700 |
Mar 22, 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 3,017,200 |
Mar 21, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 4,451,300 |
Mar 20, 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 10,377,900 |
Mar 19, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 1,805,000 |
Mar 18, 2024 | 1.8400 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 2,919,500 |
Mar 15, 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 43,632,200 |
Mar 14, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 2,755,100 |
Mar 13, 2024 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 2,159,300 |
Mar 12, 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 2,051,500 |
Mar 11, 2024 | 1.7400 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 3,349,000 |
Mar 08, 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 1,907,200 |
Mar 07, 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 2,102,500 |
Mar 06, 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7500 | 1.7500 | 2,404,000 |
Mar 05, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 2,606,900 |
Mar 04, 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 2,153,100 |
Mar 01, 2024 | 1.5500 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 3,544,500 |
Feb 29, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 4,545,900 |
Feb 28, 2024 | 1.5100 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 1,662,300 |
Feb 27, 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 4,491,400 |
Feb 26, 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 2,040,700 |
Feb 23, 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 1,219,400 |
Feb 22, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 1,522,200 |
Feb 21, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 1,645,600 |
Feb 20, 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 1,998,200 |
Feb 16, 2024 | 1.4300 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 3,270,000 |
Feb 15, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 996,400 |
Feb 14, 2024 | 1.3500 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 2,052,400 |
Feb 13, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 1,557,300 |
Feb 12, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 764,600 |
Feb 09, 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 822,500 |
Feb 08, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 2,273,800 |
Feb 07, 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 881,600 |
Feb 06, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 2,324,000 |
Feb 05, 2024 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,268,000 |
Feb 02, 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 1,941,400 |
Feb 01, 2024 | 1.3600 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 3,287,900 |
Jan 31, 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 1,342,200 |
Jan 30, 2024 | 1.3900 | 1.4400 | 1.3100 | 1.3900 | 1.3900 | 3,497,700 |
Jan 29, 2024 | 1.3300 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 2,007,600 |
Jan 26, 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 2,746,800 |
Jan 25, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 3,863,900 |
Jan 24, 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 9,281,700 |
Jan 23, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 2,892,100 |
Jan 22, 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 1,109,200 |
Jan 19, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 567,100 |
Jan 18, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 887,500 |
Jan 17, 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 1,367,200 |
Jan 16, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 831,100 |
Jan 15, 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 231,500 |
Jan 12, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 2,515,100 |
Jan 11, 2024 | 1.3100 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 1,132,300 |
Jan 10, 2024 | 1.2600 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 691,000 |
Jan 09, 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 2,324,800 |
Jan 08, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 647,300 |
Jan 05, 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 863,600 |
Jan 04, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 411,400 |
Jan 03, 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 502,300 |
Jan 02, 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 727,500 |
Dec 29, 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 388,700 |
Dec 28, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 381,800 |
Dec 27, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 626,000 |
Dec 22, 2023 | 1.3700 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 1,012,300 |
Dec 21, 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 953,500 |
Dec 20, 2023 | 1.2900 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,462,900 |
Dec 19, 2023 | 1.2500 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 1,108,800 |
Dec 18, 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 800,100 |
Dec 15, 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 553,900 |
Dec 14, 2023 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 1,312,100 |
Dec 13, 2023 | 1.2000 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 2,463,900 |
Dec 12, 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 510,800 |
Dec 11, 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 422,700 |
Dec 08, 2023 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 1,430,000 |
Dec 07, 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 961,200 |
Dec 06, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 633,900 |
Dec 05, 2023 | 1.2900 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 1,038,200 |
Dec 04, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 1,349,900 |
Dec 01, 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 2,017,000 |
Nov 30, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 1,030,500 |
Nov 29, 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 1,112,300 |
Nov 28, 2023 | 1.3100 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 3,301,400 |
Nov 27, 2023 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 4,809,300 |
Nov 24, 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 986,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |