Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 25,300 |
Apr 25, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 1,800 |
Apr 24, 2024 | 1.0800 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 16,800 |
Apr 23, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 2,400 |
Apr 22, 2024 | 1.0700 | 1.2000 | 1.0700 | 1.1400 | 1.1400 | 40,600 |
Apr 19, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 31,380,000 |
Apr 18, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 121,200 |
Apr 17, 2024 | 1.1100 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 81,500 |
Apr 16, 2024 | 1.2000 | 1.2000 | 1.0300 | 1.0600 | 1.0600 | 164,700 |
Apr 15, 2024 | 1.2400 | 1.2400 | 1.0400 | 1.0700 | 1.0700 | 764,000 |
Apr 12, 2024 | 1.0500 | 1.2300 | 1.0400 | 1.1200 | 1.1200 | 423,400 |
Apr 11, 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 39,100 |
Apr 10, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 245,800 |
Apr 09, 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1400 | 1.1400 | 128,700 |
Apr 08, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 67,200 |
Apr 05, 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 47,300 |
Apr 04, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 2,239,700 |
Apr 03, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 71,600 |
Apr 02, 2024 | 1.1400 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 208,600 |
Apr 01, 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 106,400 |
Mar 28, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 105,000 |
Mar 28, 2024 | 0.017 Dividend | |||||
Mar 27, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.1830 | 79,000 |
Mar 26, 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1731 | 25,900 |
Mar 25, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2200 | 1.2027 | 74,800 |
Mar 22, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.1830 | 70,900 |
Mar 21, 2024 | 1.2000 | 1.2300 | 1.1800 | 1.1900 | 1.1731 | 31,100 |
Mar 20, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.1830 | 29,500 |
Mar 19, 2024 | 1.3000 | 1.3000 | 1.1000 | 1.2100 | 1.1929 | 60,300 |
Mar 18, 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2200 | 1.2027 | 63,600 |
Mar 15, 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.1929 | 33,400 |
Mar 14, 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2400 | 1.2224 | 34,400 |
Mar 13, 2024 | 1.2200 | 1.3200 | 1.2100 | 1.2300 | 1.2126 | 28,800 |
Mar 12, 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.1929 | 84,400 |
Mar 11, 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2200 | 1.2027 | 65,200 |
Mar 08, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2300 | 1.2126 | 47,000 |
Mar 07, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 31,400 |
Mar 06, 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2027 | 43,800 |
Mar 05, 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.1830 | 31,200 |
Mar 04, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.1830 | 69,300 |
Mar 01, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2027 | 86,000 |
Feb 29, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2126 | 13,200 |
Feb 28, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.1929 | 49,100 |
Feb 27, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.1929 | 114,600 |
Feb 26, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.1830 | 72,000 |
Feb 23, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 49,400 |
Feb 22, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 63,500 |
Feb 21, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1830 | 46,600 |
Feb 20, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 48,600 |
Feb 16, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2027 | 56,300 |
Feb 15, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2323 | 512,100 |
Feb 14, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.1830 | 28,200 |
Feb 13, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2200 | 1.2027 | 80,700 |
Feb 12, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2323 | 48,100 |
Feb 09, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2600 | 1.2421 | 25,700 |
Feb 08, 2024 | 1.2400 | 1.3000 | 1.0500 | 1.2400 | 1.2224 | 48,400 |
Feb 07, 2024 | 1.3900 | 1.3900 | 1.2300 | 1.2500 | 1.2323 | 20,200 |
Feb 06, 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2500 | 1.2323 | 320,100 |
Feb 05, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2900 | 1.2717 | 44,000 |
Feb 02, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2421 | 18,800 |
Feb 01, 2024 | 1.4000 | 1.4000 | 1.2400 | 1.2700 | 1.2520 | 48,700 |
Jan 31, 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | 1.2717 | 86,300 |
Jan 30, 2024 | 1.1000 | 1.2900 | 1.1000 | 1.2200 | 1.2027 | 31,400 |
Jan 29, 2024 | 1.1100 | 1.2900 | 1.1100 | 1.2500 | 1.2323 | 74,500 |
Jan 26, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2323 | 29,100 |
Jan 25, 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2300 | 1.2126 | 15,100 |
Jan 24, 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2300 | 1.2126 | 561,800 |
Jan 23, 2024 | 1.4300 | 1.4300 | 1.2100 | 1.2900 | 1.2717 | 76,500 |
Jan 22, 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2200 | 1.2027 | 105,300 |
Jan 19, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2200 | 1.2027 | 340,500 |
Jan 18, 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2000 | 1.1830 | 34,500 |
Jan 17, 2024 | 1.3500 | 1.3500 | 1.2100 | 1.3000 | 1.2816 | 48,700 |
Jan 16, 2024 | 1.2600 | 1.3000 | 1.1900 | 1.2900 | 1.2717 | 182,500 |
Jan 12, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.1929 | 106,300 |
Jan 11, 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2000 | 1.1830 | 147,100 |
Jan 10, 2024 | 1.1500 | 1.2800 | 1.1500 | 1.1600 | 1.1436 | 47,800 |
Jan 09, 2024 | 1.2200 | 1.3400 | 1.1900 | 1.1900 | 1.1731 | 40,100 |
Jan 08, 2024 | 1.3500 | 1.3500 | 1.2000 | 1.3400 | 1.3210 | 606,900 |
Jan 05, 2024 | 1.2100 | 1.3300 | 1.2000 | 1.2000 | 1.1830 | 2,601,600 |
Jan 04, 2024 | 1.3300 | 1.3300 | 1.1900 | 1.3200 | 1.3013 | 95,300 |
Jan 03, 2024 | 1.1900 | 1.2900 | 1.1800 | 1.2000 | 1.1830 | 140,500 |
Jan 02, 2024 | 1.3000 | 1.3000 | 1.1300 | 1.2200 | 1.2027 | 125,600 |
Dec 29, 2023 | 1.1400 | 1.2300 | 1.1400 | 1.2100 | 1.1929 | 72,600 |
Dec 28, 2023 | 1.2200 | 1.2900 | 1.1800 | 1.2900 | 1.2717 | 79,100 |
Dec 27, 2023 | 1.1400 | 1.3500 | 1.1400 | 1.1900 | 1.1731 | 463,400 |
Dec 26, 2023 | 1.3500 | 1.3500 | 1.1500 | 1.1800 | 1.1633 | 99,600 |
Dec 22, 2023 | 1.1400 | 1.2900 | 1.1400 | 1.1900 | 1.1731 | 132,800 |
Dec 21, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1633 | 108,300 |
Dec 20, 2023 | 1.2100 | 1.2700 | 1.1400 | 1.2000 | 1.1830 | 141,000 |
Dec 19, 2023 | 1.1400 | 1.3000 | 1.1400 | 1.2000 | 1.1830 | 55,400 |
Dec 18, 2023 | 1.1400 | 1.2900 | 1.1400 | 1.2000 | 1.1830 | 163,100 |
Dec 15, 2023 | 1.1500 | 1.2500 | 1.1500 | 1.2100 | 1.1929 | 184,100 |
Dec 14, 2023 | 1.0600 | 1.3400 | 1.0600 | 1.1500 | 1.1337 | 579,900 |
Dec 13, 2023 | 1.2400 | 1.3200 | 1.1400 | 1.1800 | 1.1633 | 288,400 |
Dec 12, 2023 | 1.2600 | 1.2800 | 1.1300 | 1.2800 | 1.2619 | 99,900 |
Dec 11, 2023 | 1.1500 | 1.2700 | 1.1400 | 1.1500 | 1.1337 | 268,800 |
Dec 08, 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1140 | 25,200 |
Dec 07, 2023 | 1.1400 | 1.2900 | 1.1400 | 1.2700 | 1.2520 | 192,900 |
Dec 06, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1238 | 155,400 |
Dec 05, 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1436 | 147,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |