Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.1400 | 1.1952 | 1.1400 | 1.1630 | 1.1630 | 16,011 |
Apr 24, 2024 | 1.2000 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 40,800 |
Apr 23, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 25,900 |
Apr 22, 2024 | 1.2400 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 40,200 |
Apr 19, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 20,600 |
Apr 18, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 21,000 |
Apr 17, 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 31,300 |
Apr 16, 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 57,900 |
Apr 15, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 7,000 |
Apr 12, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,900 |
Apr 11, 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 10,400 |
Apr 10, 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 17,400 |
Apr 09, 2024 | 1.1700 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 46,500 |
Apr 08, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 16,900 |
Apr 05, 2024 | 1.1800 | 1.1800 | 1.0300 | 1.1500 | 1.1500 | 245,000 |
Apr 04, 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 35,100 |
Apr 03, 2024 | 1.3000 | 1.3100 | 1.0000 | 1.1900 | 1.1900 | 267,200 |
Apr 02, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 49,200 |
Apr 01, 2024 | 1.4600 | 1.5200 | 1.3700 | 1.3900 | 1.3900 | 152,500 |
Mar 28, 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4600 | 1.4600 | 88,200 |
Mar 27, 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 10,200 |
Mar 26, 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 33,500 |
Mar 25, 2024 | 1.3400 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 47,000 |
Mar 22, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 18,200 |
Mar 21, 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 11,300 |
Mar 20, 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 9,500 |
Mar 19, 2024 | 1.3100 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 45,900 |
Mar 18, 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 18,400 |
Mar 15, 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 29,400 |
Mar 14, 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 86,000 |
Mar 13, 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 33,600 |
Mar 12, 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 7,100 |
Mar 11, 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 22,400 |
Mar 08, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 19,500 |
Mar 07, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 8,500 |
Mar 06, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 18,900 |
Mar 05, 2024 | 1.4000 | 1.4900 | 1.3100 | 1.3400 | 1.3400 | 149,200 |
Mar 04, 2024 | 1.3300 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 32,400 |
Mar 01, 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 22,400 |
Feb 29, 2024 | 1.3700 | 1.3900 | 1.2800 | 1.3300 | 1.3300 | 58,900 |
Feb 28, 2024 | 1.3100 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 18,700 |
Feb 27, 2024 | 1.2100 | 1.3700 | 1.2100 | 1.2800 | 1.2800 | 44,700 |
Feb 26, 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 21,300 |
Feb 23, 2024 | 1.2300 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 31,800 |
Feb 22, 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 18,300 |
Feb 21, 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 6,700 |
Feb 20, 2024 | 1.1900 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 29,100 |
Feb 16, 2024 | 1.3700 | 1.3700 | 0.9600 | 1.2300 | 1.2300 | 276,300 |
Feb 15, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 14,000 |
Feb 14, 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 38,800 |
Feb 13, 2024 | 1.4200 | 1.4300 | 1.2700 | 1.3900 | 1.3900 | 30,100 |
Feb 12, 2024 | 1.5100 | 1.5600 | 1.4200 | 1.4700 | 1.4700 | 22,200 |
Feb 09, 2024 | 1.5800 | 1.6200 | 1.4400 | 1.5000 | 1.5000 | 56,000 |
Feb 08, 2024 | 1.3900 | 1.6200 | 1.3900 | 1.5700 | 1.5700 | 96,000 |
Feb 07, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 25,300 |
Feb 06, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 10,900 |
Feb 05, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 3,300 |
Feb 02, 2024 | 1.3900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 25,700 |
Feb 01, 2024 | 1.4000 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 20,700 |
Jan 31, 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4100 | 1.4100 | 109,800 |
Jan 30, 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 13,500 |
Jan 29, 2024 | 1.4300 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 10,800 |
Jan 26, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 19,400 |
Jan 25, 2024 | 1.5000 | 1.6400 | 1.4000 | 1.4600 | 1.4600 | 48,400 |
Jan 24, 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 37,800 |
Jan 23, 2024 | 1.4400 | 1.5000 | 1.3400 | 1.5000 | 1.5000 | 26,200 |
Jan 22, 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 35,000 |
Jan 19, 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 30,200 |
Jan 18, 2024 | 1.6600 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 20,500 |
Jan 17, 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 21,100 |
Jan 16, 2024 | 1.5800 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 42,300 |
Jan 12, 2024 | 1.6700 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 40,900 |
Jan 11, 2024 | 1.5500 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 70,600 |
Jan 10, 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 44,500 |
Jan 09, 2024 | 1.6100 | 1.6600 | 1.5500 | 1.6000 | 1.6000 | 43,600 |
Jan 08, 2024 | 1.5600 | 1.6800 | 1.5600 | 1.6800 | 1.6800 | 25,400 |
Jan 05, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 58,200 |
Jan 04, 2024 | 1.6700 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 43,400 |
Jan 03, 2024 | 1.7100 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 48,600 |
Jan 02, 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 8,200 |
Dec 29, 2023 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 20,400 |
Dec 28, 2023 | 1.7500 | 1.7900 | 1.6600 | 1.7200 | 1.7200 | 26,500 |
Dec 27, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 6,500 |
Dec 26, 2023 | 1.6400 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 16,400 |
Dec 22, 2023 | 1.6100 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 17,300 |
Dec 21, 2023 | 1.5200 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 20,000 |
Dec 20, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 24,100 |
Dec 19, 2023 | 1.5600 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 94,200 |
Dec 18, 2023 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 16,000 |
Dec 15, 2023 | 1.7200 | 1.7200 | 1.6400 | 1.6900 | 1.6900 | 83,900 |
Dec 14, 2023 | 1.6500 | 1.7400 | 1.6100 | 1.6100 | 1.6100 | 35,800 |
Dec 13, 2023 | 1.7100 | 1.7200 | 1.6100 | 1.6400 | 1.6400 | 21,900 |
Dec 12, 2023 | 1.7800 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 21,200 |
Dec 11, 2023 | 1.8400 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 21,200 |
Dec 08, 2023 | 1.6500 | 1.8000 | 1.6300 | 1.8000 | 1.8000 | 50,500 |
Dec 07, 2023 | 1.5900 | 1.7100 | 1.5900 | 1.6300 | 1.6300 | 37,100 |
Dec 06, 2023 | 1.6900 | 1.6900 | 1.5900 | 1.5900 | 1.5900 | 34,600 |
Dec 05, 2023 | 1.5600 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 22,500 |
Dec 04, 2023 | 1.7300 | 1.7500 | 1.5900 | 1.6200 | 1.6200 | 24,100 |
Dec 01, 2023 | 1.5200 | 1.6600 | 1.4800 | 1.6300 | 1.6300 | 44,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |