Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.5200 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 653,600 |
Apr 24, 2024 | 1.6100 | 1.6300 | 1.4600 | 1.5400 | 1.5400 | 1,318,600 |
Apr 23, 2024 | 1.5400 | 1.7200 | 1.4600 | 1.6300 | 1.6300 | 2,037,200 |
Apr 22, 2024 | 1.5500 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 1,584,700 |
Apr 19, 2024 | 1.5400 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 1,799,100 |
Apr 18, 2024 | 1.4600 | 1.5300 | 1.4000 | 1.5200 | 1.5200 | 1,598,300 |
Apr 17, 2024 | 1.3400 | 1.4500 | 1.3200 | 1.4100 | 1.4100 | 563,800 |
Apr 16, 2024 | 1.3200 | 1.4100 | 1.2800 | 1.3600 | 1.3600 | 1,210,500 |
Apr 15, 2024 | 1.3000 | 1.3700 | 1.2700 | 1.3300 | 1.3300 | 808,500 |
Apr 12, 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 1,109,000 |
Apr 11, 2024 | 1.3900 | 1.4100 | 1.3100 | 1.4000 | 1.4000 | 545,700 |
Apr 10, 2024 | 1.3800 | 1.4800 | 1.3300 | 1.3900 | 1.3900 | 915,500 |
Apr 09, 2024 | 1.4700 | 1.4900 | 1.2500 | 1.4000 | 1.4000 | 2,207,900 |
Apr 08, 2024 | 1.3800 | 1.4900 | 1.3600 | 1.4500 | 1.4500 | 2,297,100 |
Apr 05, 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 946,300 |
Apr 04, 2024 | 1.3200 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 2,029,500 |
Apr 03, 2024 | 1.2500 | 1.3300 | 1.1800 | 1.3100 | 1.3100 | 2,685,100 |
Apr 02, 2024 | 1.1000 | 1.2400 | 1.0700 | 1.1800 | 1.1800 | 2,411,800 |
Apr 01, 2024 | 1.0300 | 1.0800 | 0.9800 | 1.0700 | 1.0700 | 1,630,600 |
Mar 28, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 1,292,600 |
Mar 27, 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 1,129,000 |
Mar 26, 2024 | 1.0600 | 1.0900 | 0.9600 | 1.0600 | 1.0600 | 4,186,100 |
Mar 25, 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 2,289,400 |
Mar 22, 2024 | 1.0500 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 2,499,900 |
Mar 21, 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0100 | 1.0100 | 1,170,200 |
Mar 20, 2024 | 1.0800 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 1,285,200 |
Mar 19, 2024 | 1.1200 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 2,053,100 |
Mar 18, 2024 | 1.0800 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 1,145,800 |
Mar 15, 2024 | 1.2200 | 1.2200 | 0.9800 | 1.1000 | 1.1000 | 7,292,400 |
Mar 14, 2024 | 1.6200 | 1.7200 | 1.5200 | 1.5500 | 1.5500 | 2,126,700 |
Mar 13, 2024 | 1.4100 | 1.5500 | 1.3900 | 1.4900 | 1.4900 | 1,541,200 |
Mar 12, 2024 | 1.4200 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 933,300 |
Mar 11, 2024 | 1.3700 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 1,340,700 |
Mar 08, 2024 | 1.3000 | 1.3600 | 1.1700 | 1.2600 | 1.2600 | 1,182,600 |
Mar 07, 2024 | 1.2000 | 1.3600 | 1.1100 | 1.3100 | 1.3100 | 1,482,700 |
Mar 06, 2024 | 1.0300 | 1.2200 | 1.0200 | 1.2000 | 1.2000 | 1,893,900 |
Mar 05, 2024 | 1.0100 | 1.0600 | 0.9700 | 1.0500 | 1.0500 | 840,200 |
Mar 04, 2024 | 1.0100 | 1.0700 | 0.9600 | 1.0300 | 1.0300 | 640,200 |
Mar 01, 2024 | 1.0000 | 1.0400 | 0.9300 | 1.0000 | 1.0000 | 1,078,300 |
Feb 29, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 445,800 |
Feb 28, 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 684,900 |
Feb 27, 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 1,106,000 |
Feb 26, 2024 | 0.9600 | 1.0400 | 0.9200 | 1.0200 | 1.0200 | 1,030,100 |
Feb 23, 2024 | 0.8900 | 1.0000 | 0.8900 | 0.9400 | 0.9400 | 1,261,400 |
Feb 22, 2024 | 0.9000 | 0.9000 | 0.7800 | 0.8900 | 0.8900 | 750,400 |
Feb 21, 2024 | 0.8100 | 0.8700 | 0.7900 | 0.8600 | 0.8600 | 588,700 |
Feb 20, 2024 | 0.7600 | 0.8500 | 0.7300 | 0.8000 | 0.8000 | 515,600 |
Feb 16, 2024 | 0.7200 | 0.7800 | 0.7100 | 0.7700 | 0.7700 | 639,000 |
Feb 15, 2024 | 0.7100 | 0.7400 | 0.6600 | 0.7000 | 0.7000 | 501,900 |
Feb 14, 2024 | 0.7500 | 0.7700 | 0.7000 | 0.7100 | 0.7100 | 811,400 |
Feb 13, 2024 | 0.7700 | 0.8600 | 0.7300 | 0.7400 | 0.7400 | 1,409,200 |
Feb 12, 2024 | 0.7800 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 453,100 |
Feb 09, 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 690,200 |
Feb 08, 2024 | 0.7400 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 1,418,600 |
Feb 07, 2024 | 0.6800 | 0.7400 | 0.6500 | 0.7300 | 0.7300 | 1,110,900 |
Feb 06, 2024 | 0.6100 | 0.6900 | 0.5900 | 0.6800 | 0.6800 | 1,791,800 |
Feb 05, 2024 | 0.5800 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 871,800 |
Feb 02, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 757,600 |
Feb 01, 2024 | 0.6500 | 0.6800 | 0.5700 | 0.6000 | 0.6000 | 1,554,900 |
Jan 31, 2024 | 0.6000 | 0.6600 | 0.5900 | 0.6400 | 0.6400 | 2,992,900 |
Jan 30, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 1,654,500 |
Jan 29, 2024 | 0.5100 | 0.6000 | 0.5100 | 0.5900 | 0.5900 | 2,582,900 |
Jan 26, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 826,400 |
Jan 25, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 579,500 |
Jan 24, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 355,900 |
Jan 23, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 540,400 |
Jan 22, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 572,100 |
Jan 19, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 811,000 |
Jan 18, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 929,500 |
Jan 17, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 600,700 |
Jan 16, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 690,600 |
Jan 12, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 1,014,800 |
Jan 11, 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5400 | 0.5400 | 2,146,900 |
Jan 10, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 1,126,900 |
Jan 09, 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 3,719,000 |
Jan 08, 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5500 | 0.5500 | 2,022,200 |
Jan 05, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 1,217,700 |
Jan 04, 2024 | 0.6200 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 5,077,200 |
Jan 03, 2024 | 1.0300 | 1.0400 | 0.8800 | 0.9100 | 0.9100 | 1,371,100 |
Jan 02, 2024 | 1.0900 | 1.1700 | 0.9000 | 0.9000 | 0.9000 | 1,719,200 |
Dec 29, 2023 | 1.0700 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 495,000 |
Dec 28, 2023 | 1.0400 | 1.1200 | 1.0000 | 1.0900 | 1.0900 | 556,000 |
Dec 27, 2023 | 1.0500 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 1,314,800 |
Dec 26, 2023 | 1.0300 | 1.1100 | 0.9900 | 1.0800 | 1.0800 | 655,600 |
Dec 22, 2023 | 1.1500 | 1.1500 | 0.9600 | 1.0200 | 1.0200 | 1,310,700 |
Dec 21, 2023 | 1.2500 | 1.3000 | 1.1200 | 1.1500 | 1.1500 | 1,219,700 |
Dec 20, 2023 | 1.2600 | 1.3000 | 1.1100 | 1.2200 | 1.2200 | 949,700 |
Dec 19, 2023 | 1.1800 | 1.3000 | 1.1600 | 1.1800 | 1.1800 | 658,200 |
Dec 18, 2023 | 1.1800 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 255,800 |
Dec 15, 2023 | 1.2500 | 1.2500 | 1.1100 | 1.1500 | 1.1500 | 478,300 |
Dec 14, 2023 | 1.0600 | 1.2200 | 1.0600 | 1.2100 | 1.2100 | 612,500 |
Dec 13, 2023 | 1.0300 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 429,200 |
Dec 12, 2023 | 1.0400 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 274,100 |
Dec 11, 2023 | 1.0800 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 278,100 |
Dec 08, 2023 | 1.0300 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 301,900 |
Dec 07, 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 389,800 |
Dec 06, 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 365,400 |
Dec 05, 2023 | 1.0800 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 466,700 |
Dec 04, 2023 | 1.0900 | 1.1700 | 1.0500 | 1.0900 | 1.0900 | 1,294,500 |
Dec 01, 2023 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 479,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |