Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 6,534,000 |
Apr 25, 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 12,247,400 |
Apr 24, 2024 | 1.3700 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 11,687,100 |
Apr 23, 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 8,672,100 |
Apr 22, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 11,101,800 |
Apr 19, 2024 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 7,955,100 |
Apr 18, 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 6,019,500 |
Apr 17, 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 7,848,900 |
Apr 16, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 6,886,700 |
Apr 15, 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 8,368,100 |
Apr 12, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 7,163,300 |
Apr 11, 2024 | 1.4100 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 7,700,600 |
Apr 10, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 9,909,200 |
Apr 09, 2024 | 1.3800 | 1.4800 | 1.3700 | 1.4600 | 1.4600 | 10,178,400 |
Apr 08, 2024 | 1.3700 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 6,917,000 |
Apr 05, 2024 | 1.3400 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 10,111,200 |
Apr 04, 2024 | 1.4200 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 11,527,700 |
Apr 03, 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 7,353,200 |
Apr 02, 2024 | 1.4500 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 13,235,600 |
Apr 01, 2024 | 1.5400 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 11,168,000 |
Mar 28, 2024 | 1.5800 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 8,279,000 |
Mar 27, 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 10,530,200 |
Mar 26, 2024 | 1.6100 | 1.6800 | 1.5500 | 1.5500 | 1.5500 | 11,963,100 |
Mar 25, 2024 | 1.6300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 12,399,300 |
Mar 22, 2024 | 1.7200 | 1.8000 | 1.6100 | 1.6100 | 1.6100 | 18,696,800 |
Mar 21, 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 13,691,400 |
Mar 20, 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 12,903,200 |
Mar 19, 2024 | 1.5800 | 1.7500 | 1.5400 | 1.6900 | 1.6900 | 15,812,700 |
Mar 18, 2024 | 1.5900 | 1.6500 | 1.5300 | 1.6100 | 1.6100 | 8,077,500 |
Mar 15, 2024 | 1.5600 | 1.6200 | 1.4900 | 1.5700 | 1.5700 | 28,523,900 |
Mar 14, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 9,681,200 |
Mar 13, 2024 | 1.6900 | 1.7500 | 1.6200 | 1.6400 | 1.6400 | 10,233,900 |
Mar 12, 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 7,817,500 |
Mar 11, 2024 | 1.8100 | 1.8800 | 1.7500 | 1.7600 | 1.7600 | 14,143,300 |
Mar 08, 2024 | 1.7500 | 1.8300 | 1.7300 | 1.8200 | 1.8200 | 11,936,600 |
Mar 07, 2024 | 1.7200 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 7,764,800 |
Mar 06, 2024 | 1.7700 | 1.7800 | 1.6200 | 1.7100 | 1.7100 | 12,433,100 |
Mar 05, 2024 | 1.6600 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 12,148,800 |
Mar 04, 2024 | 1.6000 | 1.7400 | 1.5500 | 1.6900 | 1.6900 | 12,476,900 |
Mar 01, 2024 | 1.6100 | 1.6700 | 1.5500 | 1.6200 | 1.6200 | 9,001,900 |
Feb 29, 2024 | 1.6500 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 11,029,300 |
Feb 28, 2024 | 1.5700 | 1.6300 | 1.5400 | 1.6100 | 1.6100 | 8,192,400 |
Feb 27, 2024 | 1.5100 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 9,145,600 |
Feb 26, 2024 | 1.4900 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 12,289,700 |
Feb 23, 2024 | 1.5400 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 8,462,700 |
Feb 22, 2024 | 1.5300 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 9,428,100 |
Feb 21, 2024 | 1.5600 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 7,176,800 |
Feb 20, 2024 | 1.5200 | 1.6100 | 1.4900 | 1.5500 | 1.5500 | 12,076,700 |
Feb 16, 2024 | 1.5900 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 12,663,800 |
Feb 15, 2024 | 1.6200 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 9,194,800 |
Feb 14, 2024 | 1.6700 | 1.7200 | 1.5800 | 1.5900 | 1.5900 | 10,425,900 |
Feb 13, 2024 | 1.6800 | 1.7500 | 1.5900 | 1.6200 | 1.6200 | 18,136,200 |
Feb 12, 2024 | 1.5200 | 1.8000 | 1.5200 | 1.7700 | 1.7700 | 25,277,700 |
Feb 09, 2024 | 1.4900 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 12,144,100 |
Feb 08, 2024 | 1.4500 | 1.5400 | 1.4100 | 1.5000 | 1.5000 | 14,686,800 |
Feb 07, 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 28,659,100 |
Feb 06, 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 20,495,800 |
Feb 05, 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 13,152,400 |
Feb 02, 2024 | 1.2500 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 13,955,700 |
Feb 01, 2024 | 1.2500 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 10,007,800 |
Jan 31, 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 22,073,600 |
Jan 30, 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 7,237,200 |
Jan 29, 2024 | 1.4000 | 1.4300 | 1.2500 | 1.3600 | 1.3600 | 26,646,900 |
Jan 26, 2024 | 1.4000 | 1.5700 | 1.4000 | 1.4000 | 1.4000 | 27,215,800 |
Jan 25, 2024 | 1.3800 | 1.7100 | 1.3500 | 1.3800 | 1.3800 | 47,668,000 |
Jan 24, 2024 | 1.3900 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 9,677,700 |
Jan 23, 2024 | 1.4100 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 12,195,400 |
Jan 22, 2024 | 1.3300 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 12,330,600 |
Jan 19, 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 15,380,500 |
Jan 18, 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 9,558,800 |
Jan 17, 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4400 | 1.4400 | 18,356,600 |
Jan 16, 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 10,351,800 |
Jan 12, 2024 | 1.6200 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 15,443,100 |
Jan 11, 2024 | 1.6600 | 1.6800 | 1.5600 | 1.5800 | 1.5800 | 21,276,600 |
Jan 10, 2024 | 1.6000 | 1.7100 | 1.5900 | 1.7000 | 1.7000 | 11,902,300 |
Jan 09, 2024 | 1.7200 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 10,142,800 |
Jan 08, 2024 | 1.7000 | 1.7700 | 1.5600 | 1.7400 | 1.7400 | 15,279,900 |
Jan 05, 2024 | 1.7200 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 11,004,700 |
Jan 04, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 9,648,800 |
Jan 03, 2024 | 1.8700 | 1.8900 | 1.7700 | 1.7900 | 1.7900 | 11,375,100 |
Jan 02, 2024 | 1.7900 | 1.9600 | 1.7600 | 1.8900 | 1.8900 | 12,804,600 |
Dec 29, 2023 | 1.8300 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 12,217,300 |
Dec 28, 2023 | 1.7900 | 1.9000 | 1.7700 | 1.8500 | 1.8500 | 11,014,100 |
Dec 27, 2023 | 1.7900 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 10,877,200 |
Dec 26, 2023 | 1.7200 | 1.8400 | 1.7000 | 1.8000 | 1.8000 | 10,606,300 |
Dec 22, 2023 | 1.7100 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 9,563,100 |
Dec 21, 2023 | 1.6500 | 1.7600 | 1.6500 | 1.7400 | 1.7400 | 11,549,400 |
Dec 20, 2023 | 1.7000 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 14,597,100 |
Dec 19, 2023 | 1.7600 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 9,963,500 |
Dec 18, 2023 | 1.8100 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 12,420,900 |
Dec 15, 2023 | 1.7500 | 1.8100 | 1.6400 | 1.8100 | 1.8100 | 44,299,000 |
Dec 14, 2023 | 1.6600 | 1.8700 | 1.6400 | 1.7700 | 1.7700 | 34,827,600 |
Dec 13, 2023 | 1.4600 | 1.6100 | 1.4200 | 1.5800 | 1.5800 | 19,163,900 |
Dec 12, 2023 | 1.3900 | 1.5500 | 1.3500 | 1.4700 | 1.4700 | 17,474,800 |
Dec 11, 2023 | 1.4900 | 1.5500 | 1.3500 | 1.3700 | 1.3700 | 13,416,500 |
Dec 08, 2023 | 1.4400 | 1.5400 | 1.4300 | 1.4900 | 1.4900 | 8,346,300 |
Dec 07, 2023 | 1.4700 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 13,016,900 |
Dec 06, 2023 | 1.5400 | 1.6400 | 1.4600 | 1.4800 | 1.4800 | 14,936,800 |
Dec 05, 2023 | 1.5500 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 11,863,100 |
Dec 04, 2023 | 1.4500 | 1.5900 | 1.4200 | 1.5600 | 1.5600 | 17,009,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |