Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 19,600 |
Apr 17, 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 32,900 |
Apr 16, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 14,600 |
Apr 15, 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 15,500 |
Apr 12, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 18,500 |
Apr 11, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 12,300 |
Apr 10, 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 29,600 |
Apr 09, 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 15,700 |
Apr 08, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 65,500 |
Apr 05, 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 36,100 |
Apr 04, 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 30,500 |
Apr 03, 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 51,700 |
Apr 02, 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 54,500 |
Apr 01, 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 62,400 |
Mar 28, 2024 | 0.8400 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 46,000 |
Mar 27, 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 32,900 |
Mar 26, 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 53,200 |
Mar 25, 2024 | 0.8600 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 59,600 |
Mar 22, 2024 | 0.9000 | 0.9200 | 0.7700 | 0.8600 | 0.8600 | 134,000 |
Mar 21, 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 52,400 |
Mar 20, 2024 | 0.9300 | 0.9300 | 0.8700 | 0.9200 | 0.9200 | 85,000 |
Mar 19, 2024 | 0.9000 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 51,900 |
Mar 18, 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 48,200 |
Mar 15, 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 101,200 |
Mar 14, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 79,400 |
Mar 13, 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 57,800 |
Mar 12, 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 132,400 |
Mar 11, 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 67,300 |
Mar 08, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 46,500 |
Mar 07, 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 118,900 |
Mar 06, 2024 | 1.0200 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 129,700 |
Mar 05, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 165,700 |
Mar 04, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 168,600 |
Mar 01, 2024 | 1.0600 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 125,600 |
Feb 29, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 90,500 |
Feb 28, 2024 | 1.1400 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 96,700 |
Feb 27, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 85,500 |
Feb 26, 2024 | 1.0800 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 99,600 |
Feb 23, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 165,400 |
Feb 22, 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1000 | 1.1000 | 106,600 |
Feb 21, 2024 | 1.2100 | 1.3100 | 1.1900 | 1.1900 | 1.1900 | 249,400 |
Feb 20, 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 198,000 |
Feb 16, 2024 | 1.3500 | 1.4000 | 1.2500 | 1.2600 | 1.2600 | 140,900 |
Feb 15, 2024 | 1.2900 | 1.5000 | 1.2700 | 1.3900 | 1.3900 | 389,400 |
Feb 14, 2024 | 1.3000 | 1.5000 | 1.2100 | 1.3500 | 1.3500 | 1,042,500 |
Feb 13, 2024 | 2.0000 | 2.3500 | 1.2600 | 1.4200 | 1.4200 | 11,608,700 |
Feb 12, 2024 | 1.1200 | 1.2600 | 1.1000 | 1.2500 | 1.2500 | 6,449,000 |
Feb 09, 2024 | 1.0500 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 45,500 |
Feb 08, 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 22,300 |
Feb 07, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 9,200 |
Feb 06, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 9,200 |
Feb 05, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 16,000 |
Feb 02, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 27,500 |
Feb 01, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 12,400 |
Jan 31, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 27,100 |
Jan 30, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 13,400 |
Jan 29, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 17,300 |
Jan 26, 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 16,200 |
Jan 25, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 4,900 |
Jan 24, 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 18,100 |
Jan 23, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 21,700 |
Jan 22, 2024 | 1.0600 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 11,400 |
Jan 19, 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 18,100 |
Jan 18, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 15,400 |
Jan 17, 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 20,200 |
Jan 16, 2024 | 1.1700 | 1.1700 | 1.0700 | 1.0900 | 1.0900 | 37,800 |
Jan 12, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 31,900 |
Jan 11, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 7,300 |
Jan 10, 2024 | 1.2100 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 11,700 |
Jan 09, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 36,500 |
Jan 08, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 14,800 |
Jan 05, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 25,600 |
Jan 04, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 31,500 |
Jan 03, 2024 | 1.3100 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 238,600 |
Jan 02, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 52,500 |
Dec 29, 2023 | 1.1600 | 1.3000 | 1.1600 | 1.2400 | 1.2400 | 82,500 |
Dec 28, 2023 | 1.1400 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 44,800 |
Dec 27, 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 27,900 |
Dec 26, 2023 | 1.1800 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 105,400 |
Dec 22, 2023 | 1.1400 | 1.4900 | 1.1200 | 1.2500 | 1.2500 | 402,300 |
Dec 21, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 15,700 |
Dec 20, 2023 | 1.1400 | 1.1800 | 1.0600 | 1.1300 | 1.1300 | 59,400 |
Dec 19, 2023 | 1.1400 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 35,300 |
Dec 18, 2023 | 1.1400 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 82,700 |
Dec 15, 2023 | 1.1400 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 28,400 |
Dec 14, 2023 | 1.0800 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 18,500 |
Dec 13, 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 21,700 |
Dec 12, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 11,400 |
Dec 11, 2023 | 1.0900 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 22,400 |
Dec 08, 2023 | 1.1400 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 16,700 |
Dec 07, 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 16,000 |
Dec 06, 2023 | 1.1700 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 39,500 |
Dec 05, 2023 | 1.2200 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 46,900 |
Dec 04, 2023 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 12,300 |
Dec 01, 2023 | 1.3000 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 34,300 |
Nov 30, 2023 | 1.3600 | 1.4000 | 1.1700 | 1.1800 | 1.1800 | 74,300 |
Nov 29, 2023 | 1.2600 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 14,200 |
Nov 28, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 6,900 |
Nov 27, 2023 | 1.3400 | 1.3800 | 1.2300 | 1.2700 | 1.2700 | 16,100 |
Nov 24, 2023 | 1.3100 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 24,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |