Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.2100 | 1.3000 | 1.1700 | 1.2700 | 1.2700 | 644,900 |
Apr 25, 2024 | 1.3900 | 1.4400 | 1.2800 | 1.3100 | 1.3100 | 381,100 |
Apr 24, 2024 | 1.3500 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 288,300 |
Apr 23, 2024 | 1.4500 | 1.4600 | 1.2600 | 1.4200 | 1.4200 | 420,500 |
Apr 22, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 389,800 |
Apr 19, 2024 | 1.2900 | 1.4000 | 1.2400 | 1.3900 | 1.3900 | 470,300 |
Apr 18, 2024 | 1.1300 | 1.2700 | 1.0000 | 1.2700 | 1.2700 | 1,606,500 |
Apr 17, 2024 | 1.2400 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 174,000 |
Apr 16, 2024 | 1.2800 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 216,200 |
Apr 15, 2024 | 1.2200 | 1.3400 | 1.1900 | 1.2900 | 1.2900 | 404,500 |
Apr 12, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 346,500 |
Apr 11, 2024 | 1.2900 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 99,600 |
Apr 10, 2024 | 1.2700 | 1.3100 | 1.1800 | 1.3000 | 1.3000 | 546,500 |
Apr 09, 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 235,500 |
Apr 08, 2024 | 1.3400 | 1.4400 | 1.2500 | 1.2900 | 1.2900 | 315,700 |
Apr 05, 2024 | 1.2100 | 1.3800 | 1.2000 | 1.3300 | 1.3300 | 488,100 |
Apr 04, 2024 | 1.2900 | 1.3200 | 1.1800 | 1.2300 | 1.2300 | 1,294,900 |
Apr 03, 2024 | 1.3800 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 742,900 |
Apr 02, 2024 | 1.3600 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 698,000 |
Apr 01, 2024 | 1.5800 | 1.6100 | 1.3800 | 1.5100 | 1.5100 | 929,500 |
Mar 28, 2024 | 1.6300 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 209,400 |
Mar 27, 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 242,300 |
Mar 26, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 196,200 |
Mar 25, 2024 | 1.6700 | 1.6800 | 1.5600 | 1.6400 | 1.6400 | 578,100 |
Mar 22, 2024 | 1.6400 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 238,300 |
Mar 21, 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 279,500 |
Mar 20, 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 117,000 |
Mar 19, 2024 | 1.6200 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 160,600 |
Mar 18, 2024 | 1.7500 | 1.8000 | 1.5800 | 1.6100 | 1.6100 | 411,300 |
Mar 15, 2024 | 1.8100 | 1.8200 | 1.6800 | 1.7400 | 1.7400 | 357,500 |
Mar 14, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8100 | 1.8100 | 178,600 |
Mar 13, 2024 | 1.7500 | 1.8100 | 1.6600 | 1.7900 | 1.7900 | 309,600 |
Mar 12, 2024 | 1.5200 | 1.8300 | 1.5200 | 1.8100 | 1.8100 | 451,600 |
Mar 11, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 305,100 |
Mar 08, 2024 | 1.5700 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 299,100 |
Mar 07, 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 684,100 |
Mar 06, 2024 | 1.5300 | 1.7000 | 1.5300 | 1.6500 | 1.6500 | 545,000 |
Mar 05, 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 267,900 |
Mar 04, 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 268,700 |
Mar 01, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 174,500 |
Feb 29, 2024 | 1.6200 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 208,900 |
Feb 28, 2024 | 1.5800 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 265,900 |
Feb 27, 2024 | 1.6400 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 229,400 |
Feb 26, 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 286,300 |
Feb 23, 2024 | 1.5300 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 178,800 |
Feb 22, 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 255,400 |
Feb 21, 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 282,100 |
Feb 20, 2024 | 1.6700 | 1.6700 | 1.5200 | 1.5800 | 1.5800 | 476,900 |
Feb 16, 2024 | 1.5600 | 1.7400 | 1.5600 | 1.6700 | 1.6700 | 519,900 |
Feb 15, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 227,100 |
Feb 14, 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4800 | 1.4800 | 312,900 |
Feb 13, 2024 | 1.3900 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 523,100 |
Feb 12, 2024 | 1.6100 | 1.7000 | 1.2700 | 1.3900 | 1.3900 | 2,430,800 |
Feb 09, 2024 | 1.6400 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 347,600 |
Feb 08, 2024 | 1.4900 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 417,200 |
Feb 07, 2024 | 1.6300 | 1.7100 | 1.4000 | 1.5000 | 1.5000 | 1,090,900 |
Feb 06, 2024 | 1.5800 | 1.7500 | 1.5500 | 1.6700 | 1.6700 | 481,500 |
Feb 05, 2024 | 1.8000 | 1.8200 | 1.6400 | 1.7800 | 1.7800 | 605,900 |
Feb 02, 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 145,800 |
Feb 01, 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 171,200 |
Jan 31, 2024 | 1.8600 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 288,800 |
Jan 30, 2024 | 1.8400 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 345,000 |
Jan 29, 2024 | 1.9900 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 308,000 |
Jan 26, 2024 | 1.9000 | 2.0300 | 1.8900 | 1.9700 | 1.9700 | 499,100 |
Jan 25, 2024 | 1.8500 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 230,200 |
Jan 24, 2024 | 1.8500 | 1.8800 | 1.7700 | 1.8500 | 1.8500 | 372,500 |
Jan 23, 2024 | 1.8500 | 1.8600 | 1.7200 | 1.7900 | 1.7900 | 414,600 |
Jan 22, 2024 | 1.9000 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 249,900 |
Jan 19, 2024 | 2.1000 | 2.1000 | 1.8300 | 1.8900 | 1.8900 | 1,041,700 |
Jan 18, 2024 | 1.8900 | 2.1900 | 1.8600 | 2.0200 | 2.0200 | 1,446,500 |
Jan 17, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 389,200 |
Jan 16, 2024 | 2.0200 | 2.0800 | 1.9200 | 1.9300 | 1.9300 | 625,000 |
Jan 12, 2024 | 1.9400 | 1.9500 | 1.7100 | 1.9200 | 1.9200 | 401,600 |
Jan 11, 2024 | 1.8800 | 1.9900 | 1.8100 | 1.8900 | 1.8900 | 469,200 |
Jan 10, 2024 | 1.7500 | 1.8800 | 1.7100 | 1.8000 | 1.8000 | 427,500 |
Jan 09, 2024 | 1.8100 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 830,300 |
Jan 08, 2024 | 1.9700 | 2.0400 | 1.8200 | 1.9400 | 1.9400 | 664,200 |
Jan 05, 2024 | 2.0100 | 2.1300 | 1.9600 | 2.0400 | 2.0400 | 583,100 |
Jan 04, 2024 | 2.0600 | 2.2000 | 1.8600 | 2.0500 | 2.0500 | 1,193,100 |
Jan 03, 2024 | 2.1300 | 2.3300 | 1.9700 | 2.0000 | 2.0000 | 1,697,400 |
Jan 02, 2024 | 1.9800 | 2.1000 | 1.9100 | 2.0600 | 2.0600 | 1,056,500 |
Dec 29, 2023 | 1.7800 | 1.9400 | 1.6900 | 1.8800 | 1.8800 | 661,500 |
Dec 28, 2023 | 1.4500 | 1.8800 | 1.4500 | 1.7300 | 1.7300 | 1,211,800 |
Dec 27, 2023 | 1.4000 | 1.5200 | 1.3500 | 1.5100 | 1.5100 | 504,600 |
Dec 26, 2023 | 1.4100 | 1.4400 | 1.2200 | 1.4100 | 1.4100 | 539,100 |
Dec 22, 2023 | 1.3100 | 1.4400 | 1.3000 | 1.4200 | 1.4200 | 675,300 |
Dec 21, 2023 | 1.2600 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 372,900 |
Dec 20, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 397,400 |
Dec 19, 2023 | 1.1900 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 723,900 |
Dec 18, 2023 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 442,000 |
Dec 15, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 417,600 |
Dec 14, 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 415,900 |
Dec 13, 2023 | 1.2000 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 538,300 |
Dec 12, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 317,400 |
Dec 11, 2023 | 1.2100 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 558,100 |
Dec 08, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 284,700 |
Dec 07, 2023 | 1.1000 | 1.3500 | 1.0600 | 1.2400 | 1.2400 | 949,300 |
Dec 06, 2023 | 1.2000 | 1.2500 | 1.0200 | 1.1600 | 1.1600 | 2,448,500 |
Dec 05, 2023 | 1.2200 | 1.4900 | 1.2200 | 1.4500 | 1.4500 | 798,800 |
Dec 04, 2023 | 1.3000 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 642,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |