Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.0600 | 1.1500 | 1.0300 | 1.1299 | 1.1299 | 525,694 |
Apr 25, 2024 | 0.9960 | 1.0300 | 0.9630 | 1.0200 | 1.0200 | 756,800 |
Apr 24, 2024 | 0.9890 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 2,534,200 |
Apr 23, 2024 | 0.9600 | 0.9980 | 0.9400 | 0.9620 | 0.9620 | 3,257,100 |
Apr 22, 2024 | 1.0300 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 2,625,600 |
Apr 19, 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 1,963,300 |
Apr 18, 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 2,027,300 |
Apr 17, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 3,744,800 |
Apr 16, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 2,467,900 |
Apr 15, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 1,853,100 |
Apr 12, 2024 | 1.3000 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 2,852,900 |
Apr 11, 2024 | 1.3200 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 1,855,900 |
Apr 10, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 1,702,600 |
Apr 09, 2024 | 1.4100 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 2,045,800 |
Apr 08, 2024 | 1.4600 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 1,553,800 |
Apr 05, 2024 | 1.4600 | 1.5050 | 1.4300 | 1.4600 | 1.4600 | 1,129,600 |
Apr 04, 2024 | 1.5000 | 1.6050 | 1.4500 | 1.4800 | 1.4800 | 3,478,300 |
Apr 03, 2024 | 1.3800 | 1.4800 | 1.3350 | 1.4700 | 1.4700 | 988,400 |
Apr 02, 2024 | 1.4100 | 1.4150 | 1.3600 | 1.3700 | 1.3700 | 956,600 |
Apr 01, 2024 | 1.3900 | 1.4800 | 1.3800 | 1.4700 | 1.4700 | 3,660,500 |
Mar 28, 2024 | 1.3500 | 1.3850 | 1.3000 | 1.3500 | 1.3500 | 3,035,200 |
Mar 27, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 1,762,100 |
Mar 26, 2024 | 1.3100 | 1.4150 | 1.3100 | 1.3300 | 1.3300 | 2,024,200 |
Mar 25, 2024 | 1.2900 | 1.3650 | 1.2900 | 1.3100 | 1.3100 | 1,029,700 |
Mar 22, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 1,861,000 |
Mar 21, 2024 | 1.4100 | 1.4350 | 1.3500 | 1.4300 | 1.4300 | 1,664,400 |
Mar 20, 2024 | 1.3000 | 1.3800 | 1.2750 | 1.3700 | 1.3700 | 1,694,200 |
Mar 19, 2024 | 1.3000 | 1.3150 | 1.2500 | 1.3100 | 1.3100 | 1,542,200 |
Mar 18, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 1,622,200 |
Mar 15, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 1,385,800 |
Mar 14, 2024 | 1.3600 | 1.3650 | 1.2900 | 1.3000 | 1.3000 | 1,883,900 |
Mar 13, 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 1,347,100 |
Mar 12, 2024 | 1.4300 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 2,046,800 |
Mar 11, 2024 | 1.4800 | 1.5050 | 1.3900 | 1.4000 | 1.4000 | 2,512,000 |
Mar 08, 2024 | 1.5200 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 3,124,200 |
Mar 07, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 2,015,100 |
Mar 06, 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 2,000,600 |
Mar 05, 2024 | 1.5600 | 1.5850 | 1.4900 | 1.5600 | 1.5600 | 2,082,000 |
Mar 04, 2024 | 1.6200 | 1.6350 | 1.5300 | 1.6000 | 1.6000 | 2,950,200 |
Mar 01, 2024 | 1.6700 | 1.6700 | 1.5100 | 1.6200 | 1.6200 | 3,650,500 |
Feb 29, 2024 | 1.6500 | 1.7710 | 1.5900 | 1.5900 | 1.5900 | 3,569,600 |
Feb 28, 2024 | 1.9000 | 1.9400 | 1.5650 | 1.6100 | 1.6100 | 6,499,200 |
Feb 27, 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 3,058,700 |
Feb 26, 2024 | 1.6500 | 1.6900 | 1.5400 | 1.6200 | 1.6200 | 2,825,600 |
Feb 23, 2024 | 1.6100 | 1.6100 | 1.4300 | 1.4600 | 1.4600 | 4,806,200 |
Feb 22, 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 2,717,700 |
Feb 21, 2024 | 1.6200 | 1.6350 | 1.5700 | 1.6300 | 1.6300 | 2,199,800 |
Feb 20, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 2,329,500 |
Feb 16, 2024 | 1.6800 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 1,202,600 |
Feb 15, 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 1,916,200 |
Feb 14, 2024 | 1.6300 | 1.6800 | 1.6050 | 1.6600 | 1.6600 | 3,642,500 |
Feb 13, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 2,413,200 |
Feb 12, 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 2,390,000 |
Feb 09, 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 1,624,400 |
Feb 08, 2024 | 1.5600 | 1.6700 | 1.5500 | 1.6400 | 1.6400 | 1,999,800 |
Feb 07, 2024 | 1.6200 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 1,441,200 |
Feb 06, 2024 | 1.5400 | 1.6200 | 1.5080 | 1.6000 | 1.6000 | 2,055,500 |
Feb 05, 2024 | 1.6700 | 1.6700 | 1.5320 | 1.5400 | 1.5400 | 3,991,500 |
Feb 02, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 2,474,300 |
Feb 01, 2024 | 1.6800 | 1.7400 | 1.6000 | 1.7000 | 1.7000 | 4,224,700 |
Jan 31, 2024 | 1.6800 | 1.8250 | 1.6100 | 1.7100 | 1.7100 | 10,805,700 |
Jan 30, 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6500 | 1.6500 | 2,432,200 |
Jan 29, 2024 | 1.6900 | 1.7600 | 1.6200 | 1.7600 | 1.7600 | 3,088,800 |
Jan 26, 2024 | 1.7400 | 1.7650 | 1.6800 | 1.6900 | 1.6900 | 1,451,100 |
Jan 25, 2024 | 1.7400 | 1.7600 | 1.6650 | 1.7200 | 1.7200 | 2,183,600 |
Jan 24, 2024 | 1.9500 | 1.9500 | 1.7200 | 1.7200 | 1.7200 | 6,368,500 |
Jan 23, 2024 | 1.8500 | 1.9450 | 1.8500 | 1.9200 | 1.9200 | 2,642,400 |
Jan 22, 2024 | 1.8400 | 1.9100 | 1.8000 | 1.8500 | 1.8500 | 5,216,000 |
Jan 19, 2024 | 1.8100 | 1.8300 | 1.6850 | 1.7700 | 1.7700 | 4,607,000 |
Jan 18, 2024 | 1.8100 | 1.9000 | 1.6900 | 1.7600 | 1.7600 | 8,272,200 |
Jan 17, 2024 | 1.8200 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 5,759,600 |
Jan 16, 2024 | 1.9700 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 3,212,400 |
Jan 12, 2024 | 2.0900 | 2.2100 | 1.9200 | 1.9500 | 1.9500 | 4,286,700 |
Jan 11, 2024 | 2.1400 | 2.1800 | 2.0700 | 2.1400 | 2.1400 | 3,549,000 |
Jan 10, 2024 | 2.2300 | 2.2500 | 2.1300 | 2.1700 | 2.1700 | 3,039,800 |
Jan 09, 2024 | 2.2800 | 2.3300 | 2.2000 | 2.2200 | 2.2200 | 2,911,800 |
Jan 08, 2024 | 2.2200 | 2.2950 | 2.1700 | 2.2800 | 2.2800 | 4,015,000 |
Jan 05, 2024 | 2.3700 | 2.4110 | 2.2900 | 2.3300 | 2.3300 | 3,077,100 |
Jan 04, 2024 | 2.4000 | 2.4650 | 2.2600 | 2.4100 | 2.4100 | 4,930,600 |
Jan 03, 2024 | 2.5000 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 5,559,700 |
Jan 02, 2024 | 2.5100 | 2.8200 | 2.4500 | 2.5800 | 2.5800 | 6,648,300 |
Dec 29, 2023 | 2.6400 | 2.6500 | 2.4800 | 2.5300 | 2.5300 | 4,579,100 |
Dec 28, 2023 | 2.7500 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 2,321,400 |
Dec 27, 2023 | 2.5600 | 2.7550 | 2.5500 | 2.7400 | 2.7400 | 4,240,600 |
Dec 26, 2023 | 2.6100 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 3,272,900 |
Dec 22, 2023 | 2.6200 | 2.7300 | 2.5620 | 2.6000 | 2.6000 | 5,184,300 |
Dec 21, 2023 | 2.6900 | 2.7300 | 2.5000 | 2.5900 | 2.5900 | 4,807,400 |
Dec 20, 2023 | 2.6700 | 2.9700 | 2.5350 | 2.5500 | 2.5500 | 9,945,900 |
Dec 19, 2023 | 2.6000 | 2.7200 | 2.5400 | 2.6500 | 2.6500 | 4,078,100 |
Dec 18, 2023 | 2.7100 | 2.7200 | 2.4900 | 2.5500 | 2.5500 | 7,334,400 |
Dec 15, 2023 | 2.9700 | 2.9900 | 2.6500 | 2.6600 | 2.6600 | 11,871,900 |
Dec 14, 2023 | 2.6700 | 2.9600 | 2.6600 | 2.8800 | 2.8800 | 9,136,200 |
Dec 13, 2023 | 2.6700 | 2.7200 | 2.3300 | 2.5200 | 2.5200 | 13,408,400 |
Dec 12, 2023 | 2.3700 | 2.6550 | 2.2900 | 2.6000 | 2.6000 | 20,928,000 |
Dec 11, 2023 | 2.1900 | 2.3900 | 2.0300 | 2.3000 | 2.3000 | 29,087,200 |
Dec 08, 2023 | 1.7700 | 1.8200 | 1.7400 | 1.8000 | 1.8000 | 1,067,200 |
Dec 07, 2023 | 1.7900 | 1.8200 | 1.7450 | 1.7900 | 1.7900 | 1,210,800 |
Dec 06, 2023 | 1.7500 | 1.8880 | 1.7500 | 1.7900 | 1.7900 | 2,548,900 |
Dec 05, 2023 | 1.7400 | 1.8100 | 1.7210 | 1.7500 | 1.7500 | 1,289,100 |
Dec 04, 2023 | 1.7600 | 1.8100 | 1.7250 | 1.7900 | 1.7900 | 1,578,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |