Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 540,900 |
Apr 23, 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 558,300 |
Apr 22, 2024 | 1.2900 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 603,300 |
Apr 19, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 804,900 |
Apr 18, 2024 | 1.3200 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 533,300 |
Apr 17, 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 865,400 |
Apr 16, 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 804,000 |
Apr 15, 2024 | 1.4500 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 565,200 |
Apr 12, 2024 | 1.5100 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 643,900 |
Apr 11, 2024 | 1.5100 | 1.5600 | 1.4600 | 1.5200 | 1.5200 | 574,000 |
Apr 10, 2024 | 1.5500 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 963,400 |
Apr 09, 2024 | 1.5900 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 1,081,000 |
Apr 08, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 641,400 |
Apr 05, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 503,700 |
Apr 04, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 486,000 |
Apr 03, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 506,800 |
Apr 02, 2024 | 1.5800 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 488,600 |
Apr 01, 2024 | 1.6500 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 413,000 |
Mar 28, 2024 | 1.6400 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 583,000 |
Mar 27, 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 519,900 |
Mar 26, 2024 | 1.6100 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 492,100 |
Mar 25, 2024 | 1.6400 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 753,700 |
Mar 22, 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 524,200 |
Mar 21, 2024 | 1.7000 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 841,900 |
Mar 20, 2024 | 1.6000 | 1.6900 | 1.5700 | 1.6900 | 1.6900 | 812,700 |
Mar 19, 2024 | 1.6700 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 1,060,100 |
Mar 18, 2024 | 1.8100 | 1.8100 | 1.6400 | 1.6700 | 1.6700 | 1,088,600 |
Mar 15, 2024 | 1.7300 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 1,059,200 |
Mar 14, 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 790,800 |
Mar 13, 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 1,407,100 |
Mar 12, 2024 | 1.9200 | 1.9200 | 1.7300 | 1.7800 | 1.7800 | 2,360,200 |
Mar 11, 2024 | 1.9600 | 2.0200 | 1.8700 | 1.9100 | 1.9100 | 995,100 |
Mar 08, 2024 | 2.3300 | 2.3500 | 1.8700 | 1.9400 | 1.9400 | 3,073,100 |
Mar 07, 2024 | 2.4100 | 2.6000 | 2.3500 | 2.5100 | 2.5100 | 1,848,900 |
Mar 06, 2024 | 2.4900 | 2.5100 | 2.3700 | 2.3800 | 2.3800 | 958,500 |
Mar 05, 2024 | 2.5000 | 2.5100 | 2.3900 | 2.4700 | 2.4700 | 626,500 |
Mar 04, 2024 | 2.5600 | 2.5900 | 2.4800 | 2.5000 | 2.5000 | 455,200 |
Mar 01, 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 559,000 |
Feb 29, 2024 | 2.5900 | 2.6800 | 2.5400 | 2.5500 | 2.5500 | 376,600 |
Feb 28, 2024 | 2.5600 | 2.6000 | 2.5100 | 2.5600 | 2.5600 | 315,000 |
Feb 27, 2024 | 2.6000 | 2.6400 | 2.5800 | 2.5900 | 2.5900 | 522,400 |
Feb 26, 2024 | 2.5500 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 394,900 |
Feb 23, 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 324,300 |
Feb 22, 2024 | 2.5600 | 2.6100 | 2.4800 | 2.5300 | 2.5300 | 669,700 |
Feb 21, 2024 | 2.6100 | 2.6200 | 2.5200 | 2.5500 | 2.5500 | 300,900 |
Feb 20, 2024 | 2.7000 | 2.7000 | 2.5800 | 2.6100 | 2.6100 | 472,200 |
Feb 16, 2024 | 2.8000 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 535,700 |
Feb 15, 2024 | 2.6600 | 2.8700 | 2.6500 | 2.8400 | 2.8400 | 605,200 |
Feb 14, 2024 | 2.5500 | 2.6500 | 2.5400 | 2.6400 | 2.6400 | 719,400 |
Feb 13, 2024 | 2.5700 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 670,900 |
Feb 12, 2024 | 2.5000 | 2.6700 | 2.4900 | 2.6100 | 2.6100 | 1,318,900 |
Feb 09, 2024 | 2.5100 | 2.5500 | 2.4500 | 2.5100 | 2.5100 | 1,640,800 |
Feb 08, 2024 | 2.6600 | 2.6600 | 2.4700 | 2.5100 | 2.5100 | 1,024,100 |
Feb 07, 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 307,400 |
Feb 06, 2024 | 2.6300 | 2.6900 | 2.5900 | 2.6800 | 2.6800 | 262,300 |
Feb 05, 2024 | 2.7300 | 2.7400 | 2.6200 | 2.6200 | 2.6200 | 311,500 |
Feb 02, 2024 | 2.7500 | 2.7800 | 2.6300 | 2.7700 | 2.7700 | 347,000 |
Feb 01, 2024 | 2.7100 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 453,600 |
Jan 31, 2024 | 2.8400 | 2.8400 | 2.6800 | 2.6900 | 2.6900 | 488,000 |
Jan 30, 2024 | 2.9000 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 359,800 |
Jan 29, 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 553,900 |
Jan 26, 2024 | 2.9000 | 2.9300 | 2.8500 | 2.9000 | 2.9000 | 311,700 |
Jan 25, 2024 | 2.9700 | 2.9700 | 2.8900 | 2.9000 | 2.9000 | 579,100 |
Jan 24, 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9400 | 2.9400 | 574,600 |
Jan 23, 2024 | 2.9800 | 3.0500 | 2.9800 | 2.9900 | 2.9900 | 453,300 |
Jan 22, 2024 | 2.8700 | 2.9900 | 2.8700 | 2.9400 | 2.9400 | 407,900 |
Jan 19, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 425,900 |
Jan 18, 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8700 | 2.8700 | 317,500 |
Jan 17, 2024 | 2.8800 | 2.8800 | 2.7400 | 2.8800 | 2.8800 | 355,100 |
Jan 16, 2024 | 3.0600 | 3.0600 | 2.9100 | 2.9200 | 2.9200 | 429,800 |
Jan 12, 2024 | 3.1400 | 3.2000 | 3.0200 | 3.0600 | 3.0600 | 347,200 |
Jan 11, 2024 | 3.1200 | 3.1600 | 2.9900 | 3.1100 | 3.1100 | 346,700 |
Jan 10, 2024 | 3.0600 | 3.2500 | 3.0100 | 3.1300 | 3.1300 | 737,500 |
Jan 09, 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 395,000 |
Jan 08, 2024 | 2.9600 | 3.0800 | 2.9100 | 3.0600 | 3.0600 | 789,000 |
Jan 05, 2024 | 3.0000 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 566,100 |
Jan 04, 2024 | 3.1500 | 3.1500 | 3.0400 | 3.0400 | 3.0400 | 284,000 |
Jan 03, 2024 | 3.2100 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 372,700 |
Jan 02, 2024 | 3.1600 | 3.3200 | 3.1200 | 3.2500 | 3.2500 | 811,100 |
Dec 29, 2023 | 3.3200 | 3.3400 | 3.1400 | 3.1600 | 3.1600 | 439,700 |
Dec 28, 2023 | 3.3400 | 3.3600 | 3.2800 | 3.3100 | 3.3100 | 281,600 |
Dec 27, 2023 | 3.4000 | 3.4200 | 3.3400 | 3.3500 | 3.3500 | 426,800 |
Dec 26, 2023 | 3.3900 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 601,400 |
Dec 22, 2023 | 3.4300 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 662,500 |
Dec 21, 2023 | 3.3900 | 3.4100 | 3.3800 | 3.4000 | 3.4000 | 457,300 |
Dec 20, 2023 | 3.3700 | 3.4100 | 3.3300 | 3.3400 | 3.3400 | 450,600 |
Dec 19, 2023 | 3.3500 | 3.4400 | 3.3300 | 3.3600 | 3.3600 | 517,800 |
Dec 18, 2023 | 3.3900 | 3.3900 | 3.3000 | 3.3400 | 3.3400 | 232,600 |
Dec 15, 2023 | 3.5000 | 3.5200 | 3.3100 | 3.3700 | 3.3700 | 600,500 |
Dec 14, 2023 | 3.4700 | 3.6500 | 3.4500 | 3.4800 | 3.4800 | 581,800 |
Dec 13, 2023 | 3.1600 | 3.4100 | 3.1100 | 3.4000 | 3.4000 | 471,800 |
Dec 12, 2023 | 3.1800 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 286,600 |
Dec 11, 2023 | 3.2000 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 229,100 |
Dec 08, 2023 | 3.1600 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 232,300 |
Dec 07, 2023 | 3.2200 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 187,100 |
Dec 06, 2023 | 3.2400 | 3.3300 | 3.1800 | 3.2100 | 3.2100 | 404,900 |
Dec 05, 2023 | 3.2500 | 3.3000 | 3.1800 | 3.2100 | 3.2100 | 281,000 |
Dec 04, 2023 | 3.2500 | 3.3800 | 3.2200 | 3.2500 | 3.2500 | 337,300 |
Dec 01, 2023 | 3.0400 | 3.2400 | 3.0300 | 3.2200 | 3.2200 | 427,100 |
Nov 30, 2023 | 3.1500 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 230,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |