Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.3000 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 1,442,300 |
Apr 17, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 1,491,600 |
Apr 16, 2024 | 1.3400 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 3,436,900 |
Apr 15, 2024 | 1.4500 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 1,813,500 |
Apr 12, 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 2,036,900 |
Apr 11, 2024 | 1.4000 | 1.5100 | 1.3900 | 1.4900 | 1.4900 | 1,863,100 |
Apr 10, 2024 | 1.4500 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 1,496,200 |
Apr 09, 2024 | 1.3500 | 1.5000 | 1.3500 | 1.4700 | 1.4700 | 3,440,900 |
Apr 08, 2024 | 1.2000 | 1.3600 | 1.1600 | 1.3500 | 1.3500 | 3,160,300 |
Apr 05, 2024 | 1.3800 | 1.3800 | 1.1700 | 1.2200 | 1.2200 | 4,774,700 |
Apr 04, 2024 | 1.4100 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 3,175,100 |
Apr 03, 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4100 | 1.4100 | 2,584,600 |
Apr 02, 2024 | 1.4600 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 2,709,700 |
Apr 01, 2024 | 1.3600 | 1.5200 | 1.3600 | 1.5100 | 1.5100 | 3,709,200 |
Mar 28, 2024 | 1.6000 | 1.6400 | 1.3400 | 1.3500 | 1.3500 | 6,168,600 |
Mar 27, 2024 | 1.6900 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 3,185,000 |
Mar 26, 2024 | 1.6500 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 3,347,500 |
Mar 25, 2024 | 1.5400 | 1.6600 | 1.5200 | 1.6200 | 1.6200 | 2,300,500 |
Mar 22, 2024 | 1.6800 | 1.7000 | 1.4500 | 1.5600 | 1.5600 | 5,802,900 |
Mar 21, 2024 | 1.5000 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 7,278,000 |
Mar 20, 2024 | 1.3800 | 1.4800 | 1.3700 | 1.4700 | 1.4700 | 3,978,000 |
Mar 19, 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,461,300 |
Mar 18, 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 2,853,500 |
Mar 15, 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,008,300 |
Mar 14, 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,401,500 |
Mar 13, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 514,200 |
Mar 12, 2024 | 1.2600 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 2,612,700 |
Mar 11, 2024 | 1.1900 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 3,665,700 |
Mar 08, 2024 | 1.0900 | 1.2200 | 1.0900 | 1.1700 | 1.1700 | 3,725,300 |
Mar 07, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 1,345,800 |
Mar 06, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 895,400 |
Mar 05, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 954,100 |
Mar 04, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 1,087,600 |
Mar 01, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 788,600 |
Feb 29, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 587,400 |
Feb 28, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 584,000 |
Feb 27, 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 1,477,300 |
Feb 26, 2024 | 1.0900 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 2,619,900 |
Feb 23, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 1,083,000 |
Feb 22, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 1,097,100 |
Feb 21, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 658,100 |
Feb 20, 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 1,782,000 |
Feb 16, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 733,800 |
Feb 15, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 1,116,600 |
Feb 14, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 1,145,100 |
Feb 13, 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 1,485,100 |
Feb 12, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 932,500 |
Feb 09, 2024 | 1.0600 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 1,421,100 |
Feb 08, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 1,625,500 |
Feb 07, 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 1,769,800 |
Feb 06, 2024 | 1.0800 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 1,593,100 |
Feb 05, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 693,700 |
Feb 02, 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 2,389,100 |
Feb 01, 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 2,019,600 |
Jan 31, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 1,021,800 |
Jan 30, 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0700 | 1.0700 | 1,512,100 |
Jan 29, 2024 | 1.1000 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 3,645,200 |
Jan 26, 2024 | 1.0500 | 1.1100 | 0.9900 | 1.0900 | 1.0900 | 2,040,400 |
Jan 25, 2024 | 1.2000 | 1.2200 | 0.9800 | 1.0500 | 1.0500 | 5,876,100 |
Jan 24, 2024 | 1.1500 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 3,864,100 |
Jan 23, 2024 | 1.1200 | 1.1900 | 1.0600 | 1.1400 | 1.1400 | 3,918,400 |
Jan 22, 2024 | 0.9500 | 1.1700 | 0.9100 | 1.1300 | 1.1300 | 8,072,600 |
Jan 19, 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 1,832,600 |
Jan 18, 2024 | 0.9000 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 2,109,500 |
Jan 17, 2024 | 0.8300 | 0.8900 | 0.8200 | 0.8800 | 0.8800 | 1,587,700 |
Jan 16, 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 1,715,900 |
Jan 12, 2024 | 0.7900 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 566,600 |
Jan 11, 2024 | 0.8200 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 965,300 |
Jan 10, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 441,200 |
Jan 09, 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 396,600 |
Jan 08, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 605,900 |
Jan 05, 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 655,900 |
Jan 04, 2024 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 996,800 |
Jan 03, 2024 | 0.8100 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 916,300 |
Jan 02, 2024 | 0.8600 | 0.8800 | 0.7900 | 0.8100 | 0.8100 | 1,750,000 |
Dec 29, 2023 | 0.7900 | 0.9200 | 0.7900 | 0.8500 | 0.8500 | 3,487,700 |
Dec 28, 2023 | 0.7700 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 2,512,400 |
Dec 27, 2023 | 0.9000 | 0.9100 | 0.7400 | 0.7600 | 0.7600 | 7,513,900 |
Dec 26, 2023 | 0.7800 | 0.9300 | 0.7400 | 0.9000 | 0.9000 | 8,733,400 |
Dec 22, 2023 | 0.6800 | 0.7800 | 0.6700 | 0.7300 | 0.7300 | 5,760,200 |
Dec 21, 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 1,121,700 |
Dec 20, 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 871,700 |
Dec 19, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 1,004,500 |
Dec 18, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 1,254,000 |
Dec 15, 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 651,200 |
Dec 14, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 753,100 |
Dec 13, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 482,800 |
Dec 12, 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 389,400 |
Dec 11, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 555,600 |
Dec 08, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 353,200 |
Dec 07, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 503,200 |
Dec 06, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 463,400 |
Dec 05, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 290,100 |
Dec 04, 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 288,500 |
Dec 01, 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 297,700 |
Nov 30, 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 578,200 |
Nov 29, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 847,500 |
Nov 28, 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 713,600 |
Nov 27, 2023 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 392,500 |
Nov 24, 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 93,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |