Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 13,700 |
Apr 24, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 26,900 |
Apr 23, 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 48,400 |
Apr 22, 2024 | 1.5800 | 1.6400 | 1.3900 | 1.4200 | 1.4200 | 65,100 |
Apr 19, 2024 | 1.6800 | 1.7400 | 1.4800 | 1.6000 | 1.6000 | 45,900 |
Apr 18, 2024 | 1.8400 | 1.8400 | 1.5100 | 1.6200 | 1.6200 | 31,200 |
Apr 17, 2024 | 1.8700 | 1.8700 | 1.5800 | 1.6000 | 1.6000 | 44,600 |
Apr 16, 2024 | 1.6500 | 1.7700 | 1.6000 | 1.7500 | 1.7500 | 33,800 |
Apr 15, 2024 | 1.5400 | 1.7700 | 1.5400 | 1.7500 | 1.7500 | 16,400 |
Apr 12, 2024 | 1.9000 | 1.9000 | 1.4600 | 1.5400 | 1.5400 | 220,500 |
Apr 11, 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 1,000 |
Apr 10, 2024 | 1.7300 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 14,100 |
Apr 09, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 3,100 |
Apr 08, 2024 | 1.9100 | 1.9100 | 1.7500 | 1.8000 | 1.8000 | 3,700 |
Apr 05, 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 14,500 |
Apr 04, 2024 | 1.8900 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 40,600 |
Apr 03, 2024 | 1.7800 | 1.9900 | 1.7800 | 1.8900 | 1.8900 | 44,500 |
Apr 02, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 3,200 |
Apr 01, 2024 | 1.8500 | 1.8500 | 1.6500 | 1.7500 | 1.7500 | 147,500 |
Mar 28, 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 3,800 |
Mar 27, 2024 | 1.8100 | 1.8700 | 1.7700 | 1.7700 | 1.7700 | 15,700 |
Mar 26, 2024 | 1.6500 | 1.9100 | 1.3200 | 1.8000 | 1.8000 | 128,600 |
Mar 25, 2024 | 1.9100 | 1.9200 | 1.7600 | 1.7600 | 1.7600 | 42,100 |
Mar 22, 2024 | 1.8900 | 1.8900 | 1.7600 | 1.7900 | 1.7900 | 6,500 |
Mar 21, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 6,200 |
Mar 20, 2024 | 1.7300 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 10,300 |
Mar 19, 2024 | 1.7800 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 52,300 |
Mar 18, 2024 | 1.7800 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 35,000 |
Mar 15, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 147,700 |
Mar 14, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 7,600 |
Mar 13, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 3,900 |
Mar 12, 2024 | 1.8800 | 1.8900 | 1.7800 | 1.8000 | 1.8000 | 13,900 |
Mar 11, 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 33,000 |
Mar 08, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 4,600 |
Mar 07, 2024 | 1.9400 | 1.9500 | 1.8400 | 1.8900 | 1.8900 | 20,300 |
Mar 06, 2024 | 1.8800 | 1.9700 | 1.8500 | 1.9100 | 1.9100 | 24,500 |
Mar 05, 2024 | 1.9200 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 33,900 |
Mar 04, 2024 | 1.8600 | 2.0800 | 1.8500 | 1.9300 | 1.9300 | 42,700 |
Mar 01, 2024 | 1.5100 | 1.8700 | 1.5100 | 1.8600 | 1.8600 | 638,400 |
Feb 29, 2024 | 1.5300 | 1.5500 | 1.4400 | 1.5000 | 1.5000 | 11,700 |
Feb 28, 2024 | 1.4900 | 1.6300 | 1.4300 | 1.4900 | 1.4900 | 32,900 |
Feb 27, 2024 | 1.3500 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 195,000 |
Feb 26, 2024 | 1.4400 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 3,000 |
Feb 23, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 28,800 |
Feb 22, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 5,000 |
Feb 21, 2024 | 1.3800 | 1.3800 | 1.2500 | 1.3200 | 1.3200 | 65,000 |
Feb 20, 2024 | 1.3500 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 25,000 |
Feb 16, 2024 | 1.3500 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 41,400 |
Feb 15, 2024 | 1.4000 | 1.5000 | 1.3500 | 1.3600 | 1.3600 | 26,900 |
Feb 14, 2024 | 1.3600 | 1.4200 | 1.2600 | 1.3800 | 1.3800 | 45,500 |
Feb 13, 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 15,000 |
Feb 12, 2024 | 1.5000 | 1.5200 | 1.3800 | 1.3900 | 1.3900 | 26,200 |
Feb 09, 2024 | 1.4800 | 1.5200 | 1.3500 | 1.5000 | 1.5000 | 25,600 |
Feb 08, 2024 | 1.5100 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 18,200 |
Feb 07, 2024 | 1.5500 | 1.6700 | 1.3900 | 1.5200 | 1.5200 | 86,700 |
Feb 06, 2024 | 1.5300 | 1.6000 | 1.4500 | 1.5400 | 1.5400 | 61,800 |
Feb 05, 2024 | 1.6300 | 1.6600 | 1.4500 | 1.5200 | 1.5200 | 78,700 |
Feb 02, 2024 | 1.5400 | 1.7500 | 1.2500 | 1.4500 | 1.4500 | 166,200 |
Feb 01, 2024 | 1.3900 | 1.5500 | 1.2800 | 1.4900 | 1.4900 | 301,900 |
Jan 31, 2024 | 1.1700 | 1.3200 | 1.1700 | 1.2800 | 1.2800 | 32,100 |
Jan 30, 2024 | 1.2200 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 17,900 |
Jan 29, 2024 | 1.1700 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 311,400 |
Jan 26, 2024 | 1.2100 | 1.3400 | 1.1500 | 1.1700 | 1.1700 | 244,800 |
Jan 25, 2024 | 1.1600 | 1.4400 | 1.1400 | 1.1900 | 1.1900 | 56,500 |
Jan 24, 2024 | 1.0700 | 1.1800 | 1.0300 | 1.0600 | 1.0600 | 32,300 |
Jan 23, 2024 | 0.9800 | 1.1700 | 0.9800 | 1.1500 | 1.1500 | 485,100 |
Jan 22, 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 534,600 |
Jan 19, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,000 |
Jan 18, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 726,000 |
Jan 17, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,700 |
Jan 16, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 24,500 |
Jan 15, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 4,600 |
Jan 12, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,400 |
Jan 11, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 7,500 |
Jan 10, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 30,900 |
Jan 09, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 2,200 |
Jan 08, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 26,100 |
Jan 05, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 6,600 |
Jan 04, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 7,600 |
Jan 03, 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 4,900 |
Jan 02, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,100 |
Dec 29, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,600 |
Dec 28, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 800 |
Dec 27, 2023 | 0.8700 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 10,300 |
Dec 22, 2023 | 0.9400 | 0.9400 | 0.8400 | 0.8400 | 0.8400 | 24,500 |
Dec 21, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 600 |
Dec 20, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 700 |
Dec 19, 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 3,000 |
Dec 18, 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 25,600 |
Dec 15, 2023 | 0.9400 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 9,800 |
Dec 14, 2023 | 0.9000 | 0.9850 | 0.8600 | 0.9700 | 0.9700 | 590,000 |
Dec 13, 2023 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 1,000 |
Dec 12, 2023 | 0.9500 | 0.9500 | 0.8300 | 0.8300 | 0.8300 | 10,800 |
Dec 11, 2023 | 0.8300 | 0.9100 | 0.8000 | 0.9100 | 0.9100 | 536,900 |
Dec 08, 2023 | 0.8000 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 22,900 |
Dec 07, 2023 | 0.8200 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 9,400 |
Dec 06, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 19,700 |
Dec 05, 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 6,500 |
Dec 04, 2023 | 0.7400 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 117,200 |
Dec 01, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |