Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 38,600 |
Apr 24, 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 525,200 |
Apr 23, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 52,200 |
Apr 22, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 72,200 |
Apr 19, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 19,400 |
Apr 18, 2024 | 1.1400 | 1.1790 | 1.1200 | 1.1400 | 1.1400 | 34,400 |
Apr 17, 2024 | 1.1400 | 1.1920 | 1.1400 | 1.1690 | 1.1690 | 46,500 |
Apr 16, 2024 | 1.0900 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 87,700 |
Apr 15, 2024 | 1.1700 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 153,500 |
Apr 12, 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 158,500 |
Apr 11, 2024 | 1.2400 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 94,200 |
Apr 10, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 112,500 |
Apr 09, 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2700 | 1.2700 | 560,800 |
Apr 08, 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 109,500 |
Apr 05, 2024 | 1.2200 | 1.2480 | 1.1900 | 1.2400 | 1.2400 | 116,400 |
Apr 04, 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 197,600 |
Apr 03, 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2410 | 1.2410 | 717,500 |
Apr 02, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 183,800 |
Apr 01, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 120,900 |
Mar 28, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 152,000 |
Mar 27, 2024 | 1.1300 | 1.2200 | 1.1000 | 1.2050 | 1.2050 | 277,300 |
Mar 26, 2024 | 1.3600 | 1.5000 | 1.1000 | 1.1600 | 1.1600 | 1,853,000 |
Mar 25, 2024 | 1.2800 | 1.3500 | 1.1700 | 1.2700 | 1.2700 | 939,200 |
Mar 22, 2024 | 1.1200 | 1.2000 | 1.1180 | 1.1800 | 1.1800 | 61,000 |
Mar 21, 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 100,600 |
Mar 20, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 56,000 |
Mar 19, 2024 | 1.1200 | 1.1700 | 1.0500 | 1.0800 | 1.0800 | 115,600 |
Mar 18, 2024 | 1.1000 | 1.1990 | 1.1000 | 1.1550 | 1.1550 | 100,200 |
Mar 15, 2024 | 1.0800 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 69,100 |
Mar 14, 2024 | 1.1200 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 89,200 |
Mar 13, 2024 | 1.1500 | 1.1690 | 1.0700 | 1.1200 | 1.1200 | 47,900 |
Mar 12, 2024 | 1.1400 | 1.2100 | 1.1150 | 1.1400 | 1.1400 | 52,800 |
Mar 11, 2024 | 1.2500 | 1.2700 | 1.0100 | 1.1700 | 1.1700 | 338,100 |
Mar 08, 2024 | 1.2300 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 113,700 |
Mar 07, 2024 | 1.1600 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 81,700 |
Mar 06, 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 148,600 |
Mar 05, 2024 | 1.3600 | 1.3800 | 1.2000 | 1.2200 | 1.2200 | 181,200 |
Mar 04, 2024 | 1.3300 | 1.4700 | 1.3000 | 1.3800 | 1.3800 | 1,048,200 |
Mar 01, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 78,400 |
Feb 29, 2024 | 1.1300 | 1.2800 | 1.1300 | 1.2100 | 1.2100 | 221,700 |
Feb 28, 2024 | 1.1500 | 1.1550 | 1.1010 | 1.1300 | 1.1300 | 21,600 |
Feb 27, 2024 | 1.1400 | 1.1700 | 1.1040 | 1.1500 | 1.1500 | 37,400 |
Feb 26, 2024 | 1.1000 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 96,400 |
Feb 23, 2024 | 1.0700 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 27,500 |
Feb 22, 2024 | 1.0990 | 1.1180 | 1.0300 | 1.1000 | 1.1000 | 101,300 |
Feb 21, 2024 | 1.2000 | 1.2000 | 1.0300 | 1.1100 | 1.1100 | 128,800 |
Feb 20, 2024 | 1.0300 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 132,900 |
Feb 16, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 73,200 |
Feb 15, 2024 | 1.0400 | 1.0850 | 0.9520 | 1.0500 | 1.0500 | 482,600 |
Feb 14, 2024 | 1.4000 | 1.4100 | 1.0000 | 1.0800 | 1.0800 | 617,300 |
Feb 13, 2024 | 1.3800 | 1.4690 | 1.3300 | 1.4100 | 1.4100 | 149,100 |
Feb 12, 2024 | 1.4500 | 1.5900 | 1.3800 | 1.3800 | 1.3800 | 117,800 |
Feb 09, 2024 | 1.2500 | 1.4800 | 1.2200 | 1.4500 | 1.4500 | 207,100 |
Feb 08, 2024 | 1.2460 | 1.3300 | 1.1900 | 1.2600 | 1.2600 | 44,300 |
Feb 07, 2024 | 1.2400 | 1.3090 | 1.2400 | 1.2400 | 1.2400 | 12,900 |
Feb 06, 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 59,400 |
Feb 05, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3650 | 1.3650 | 37,600 |
Feb 02, 2024 | 1.4300 | 1.4430 | 1.3600 | 1.4000 | 1.4000 | 45,000 |
Feb 01, 2024 | 1.2900 | 1.4150 | 1.2740 | 1.3900 | 1.3900 | 69,500 |
Jan 31, 2024 | 1.2100 | 1.2900 | 1.1700 | 1.2500 | 1.2500 | 62,500 |
Jan 30, 2024 | 1.1400 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 67,500 |
Jan 29, 2024 | 1.2400 | 1.2930 | 1.1100 | 1.1600 | 1.1600 | 278,900 |
Jan 26, 2024 | 1.2300 | 1.2550 | 1.1800 | 1.2450 | 1.2450 | 92,900 |
Jan 25, 2024 | 1.3300 | 1.3350 | 1.2300 | 1.2600 | 1.2600 | 107,800 |
Jan 24, 2024 | 1.3400 | 1.3650 | 1.3120 | 1.3300 | 1.3300 | 66,300 |
Jan 23, 2024 | 1.4000 | 1.4450 | 1.3500 | 1.3500 | 1.3500 | 25,000 |
Jan 22, 2024 | 1.4100 | 1.4400 | 1.3880 | 1.4000 | 1.4000 | 46,600 |
Jan 19, 2024 | 1.3300 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 82,300 |
Jan 18, 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 62,200 |
Jan 17, 2024 | 1.2700 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 32,500 |
Jan 16, 2024 | 1.3300 | 1.3720 | 1.2800 | 1.2800 | 1.2800 | 43,000 |
Jan 12, 2024 | 1.5100 | 1.5100 | 1.3400 | 1.3800 | 1.3800 | 63,400 |
Jan 11, 2024 | 1.4850 | 1.5200 | 1.3700 | 1.3900 | 1.3900 | 91,800 |
Jan 10, 2024 | 1.4600 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 142,200 |
Jan 09, 2024 | 1.4100 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 657,800 |
Jan 08, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4600 | 1.4600 | 118,500 |
Jan 05, 2024 | 1.5400 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 63,900 |
Jan 04, 2024 | 1.6120 | 1.6170 | 1.5300 | 1.5600 | 1.5600 | 44,900 |
Jan 03, 2024 | 1.6100 | 1.6200 | 1.4700 | 1.5700 | 1.5700 | 98,400 |
Jan 02, 2024 | 1.5800 | 1.6790 | 1.5200 | 1.6200 | 1.6200 | 114,700 |
Dec 29, 2023 | 1.7100 | 1.7200 | 1.5060 | 1.5800 | 1.5800 | 212,700 |
Dec 28, 2023 | 1.6000 | 1.6950 | 1.5390 | 1.6400 | 1.6400 | 640,000 |
Dec 27, 2023 | 1.4900 | 1.6000 | 1.4000 | 1.5600 | 1.5600 | 1,099,700 |
Dec 26, 2023 | 1.3800 | 1.3960 | 1.3200 | 1.3500 | 1.3500 | 111,300 |
Dec 22, 2023 | 1.4300 | 1.4300 | 1.3220 | 1.3600 | 1.3600 | 155,900 |
Dec 21, 2023 | 1.3600 | 1.4400 | 1.3200 | 1.3900 | 1.3900 | 181,500 |
Dec 20, 2023 | 1.4000 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 109,200 |
Dec 19, 2023 | 1.3100 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 91,700 |
Dec 18, 2023 | 1.4700 | 1.5310 | 1.3040 | 1.3600 | 1.3600 | 176,700 |
Dec 15, 2023 | 1.7200 | 1.7200 | 1.4000 | 1.5300 | 1.5300 | 209,400 |
Dec 14, 2023 | 1.5500 | 1.7500 | 1.4000 | 1.7200 | 1.7200 | 419,500 |
Dec 13, 2023 | 1.6800 | 1.7100 | 1.4850 | 1.5300 | 1.5300 | 168,800 |
Dec 12, 2023 | 1.6600 | 1.7400 | 1.5200 | 1.6300 | 1.6300 | 504,600 |
Dec 11, 2023 | 1.7700 | 1.9200 | 1.6400 | 1.7100 | 1.7100 | 1,060,200 |
Dec 08, 2023 | 1.7600 | 2.0000 | 1.7400 | 1.9200 | 1.9200 | 822,900 |
Dec 07, 2023 | 1.7000 | 1.8000 | 1.6300 | 1.7900 | 1.7900 | 209,000 |
Dec 06, 2023 | 1.7900 | 1.7900 | 1.5100 | 1.6700 | 1.6700 | 280,100 |
Dec 05, 2023 | 1.6500 | 1.7700 | 1.5500 | 1.7600 | 1.7600 | 375,800 |
Dec 04, 2023 | 1.4000 | 1.5200 | 1.3590 | 1.5000 | 1.5000 | 129,000 |
Dec 01, 2023 | 1.4500 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 82,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |