Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.2900 | 1.3050 | 1.2900 | 1.3001 | 1.3001 | 150,742 |
Apr 25, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 2,663,500 |
Apr 24, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 2,002,600 |
Apr 23, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 2,128,600 |
Apr 22, 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 2,069,400 |
Apr 19, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 3,460,800 |
Apr 18, 2024 | 1.2900 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 2,553,100 |
Apr 17, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 2,266,400 |
Apr 16, 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 2,957,700 |
Apr 15, 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 4,306,900 |
Apr 12, 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 3,557,900 |
Apr 11, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 1,762,200 |
Apr 10, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 4,959,900 |
Apr 09, 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 2,471,600 |
Apr 08, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,964,800 |
Apr 05, 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 3,744,500 |
Apr 04, 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 2,831,900 |
Apr 03, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 3,181,400 |
Apr 02, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 2,255,400 |
Apr 01, 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 4,374,600 |
Mar 28, 2024 | 1.3700 | 1.4800 | 1.3600 | 1.4700 | 1.4700 | 4,933,900 |
Mar 27, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 2,272,600 |
Mar 26, 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 2,989,800 |
Mar 25, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 3,318,700 |
Mar 22, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 2,248,500 |
Mar 21, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 3,705,900 |
Mar 20, 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4600 | 1.4600 | 8,972,200 |
Mar 19, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 2,916,200 |
Mar 18, 2024 | 1.4700 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 4,155,600 |
Mar 15, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4700 | 1.4700 | 6,638,600 |
Mar 14, 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 4,352,300 |
Mar 13, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 4,318,300 |
Mar 12, 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 5,516,700 |
Mar 11, 2024 | 1.3200 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 6,282,800 |
Mar 08, 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 5,298,800 |
Mar 07, 2024 | 1.2900 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 4,990,500 |
Mar 06, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 6,009,800 |
Mar 05, 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 3,544,500 |
Mar 04, 2024 | 1.4500 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 5,455,300 |
Mar 01, 2024 | 1.5500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 5,647,500 |
Feb 29, 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 6,051,300 |
Feb 28, 2024 | 1.6000 | 1.6200 | 1.4400 | 1.4500 | 1.4500 | 14,936,200 |
Feb 27, 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 5,019,400 |
Feb 26, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 2,629,000 |
Feb 23, 2024 | 1.6300 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 3,455,500 |
Feb 22, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 2,848,000 |
Feb 21, 2024 | 1.7200 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 2,933,000 |
Feb 20, 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 4,497,500 |
Feb 16, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 2,650,800 |
Feb 15, 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 3,627,000 |
Feb 14, 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 5,638,400 |
Feb 13, 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 4,062,200 |
Feb 12, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 2,691,400 |
Feb 09, 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 3,891,000 |
Feb 08, 2024 | 1.5700 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 3,321,700 |
Feb 07, 2024 | 1.6400 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 3,310,000 |
Feb 06, 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 2,818,300 |
Feb 05, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 3,160,300 |
Feb 02, 2024 | 1.6600 | 1.6900 | 1.5900 | 1.6000 | 1.6000 | 3,661,800 |
Feb 01, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 4,918,000 |
Jan 31, 2024 | 1.6100 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 3,499,600 |
Jan 30, 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 2,271,700 |
Jan 29, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 2,818,600 |
Jan 26, 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 1,721,300 |
Jan 25, 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 2,717,600 |
Jan 24, 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 5,040,100 |
Jan 23, 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 4,179,300 |
Jan 22, 2024 | 1.6800 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 5,368,300 |
Jan 19, 2024 | 1.7900 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 5,438,500 |
Jan 18, 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 4,689,300 |
Jan 17, 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 3,129,800 |
Jan 16, 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 4,408,300 |
Jan 12, 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 3,686,000 |
Jan 11, 2024 | 1.9700 | 1.9900 | 1.8600 | 1.8800 | 1.8800 | 5,224,200 |
Jan 10, 2024 | 1.9800 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 3,948,200 |
Jan 09, 2024 | 2.1000 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 8,200,500 |
Jan 08, 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 9,485,700 |
Jan 05, 2024 | 1.9000 | 2.0500 | 1.8900 | 2.0300 | 2.0300 | 10,754,400 |
Jan 04, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 4,689,200 |
Jan 03, 2024 | 1.8700 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 4,761,100 |
Jan 02, 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8700 | 1.8700 | 5,553,700 |
Dec 29, 2023 | 1.8900 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 6,767,400 |
Dec 28, 2023 | 1.9500 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 5,225,500 |
Dec 27, 2023 | 1.9600 | 1.9700 | 1.8900 | 1.9500 | 1.9500 | 4,663,100 |
Dec 26, 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 9,698,800 |
Dec 22, 2023 | 1.9000 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 5,107,300 |
Dec 21, 2023 | 1.7900 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 10,318,000 |
Dec 20, 2023 | 1.6900 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 7,751,900 |
Dec 19, 2023 | 1.6500 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 5,021,400 |
Dec 18, 2023 | 1.6400 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 5,265,300 |
Dec 15, 2023 | 1.6000 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 12,841,000 |
Dec 14, 2023 | 1.5500 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 6,352,000 |
Dec 13, 2023 | 1.4400 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 6,025,800 |
Dec 12, 2023 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 3,650,300 |
Dec 11, 2023 | 1.4700 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 9,059,600 |
Dec 08, 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 3,654,500 |
Dec 07, 2023 | 1.4600 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 3,259,700 |
Dec 06, 2023 | 1.4900 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 4,424,200 |
Dec 05, 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 2,600,800 |
Dec 04, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 3,942,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |