Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 59,300 |
May 09, 2024 | 1.3800 | 1.3800 | 1.2500 | 1.3200 | 1.3200 | 76,200 |
May 08, 2024 | 1.3100 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 104,300 |
May 07, 2024 | 1.2700 | 1.3900 | 1.2600 | 1.2950 | 1.2950 | 35,000 |
May 06, 2024 | 1.3000 | 1.3500 | 1.2840 | 1.2900 | 1.2900 | 38,400 |
May 03, 2024 | 1.3050 | 1.3240 | 1.2800 | 1.2900 | 1.2900 | 12,900 |
May 02, 2024 | 1.3100 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 45,200 |
May 01, 2024 | 1.3050 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 31,100 |
Apr 30, 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 73,300 |
Apr 29, 2024 | 1.2800 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 64,900 |
Apr 26, 2024 | 1.2400 | 1.3100 | 1.1800 | 1.2550 | 1.2550 | 151,400 |
Apr 25, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 68,000 |
Apr 24, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 5,800 |
Apr 23, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 17,500 |
Apr 22, 2024 | 1.1500 | 1.3200 | 1.1500 | 1.3200 | 1.3200 | 138,500 |
Apr 19, 2024 | 1.2200 | 1.2200 | 1.0930 | 1.1600 | 1.1600 | 43,700 |
Apr 18, 2024 | 1.2000 | 1.2150 | 1.1400 | 1.2000 | 1.2000 | 43,000 |
Apr 17, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 115,500 |
Apr 16, 2024 | 1.1000 | 1.1500 | 1.0700 | 1.1450 | 1.1450 | 76,700 |
Apr 15, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 26,800 |
Apr 12, 2024 | 1.1400 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 77,900 |
Apr 11, 2024 | 1.1100 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 72,400 |
Apr 11, 2024 | 0.06 Dividend | |||||
Apr 10, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.0800 | 31,600 |
Apr 09, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.1368 | 44,200 |
Apr 08, 2024 | 1.1800 | 1.2400 | 1.1500 | 1.1700 | 1.1084 | 71,400 |
Apr 05, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.0989 | 31,000 |
Apr 04, 2024 | 1.1600 | 1.2200 | 1.1100 | 1.1600 | 1.0989 | 43,800 |
Apr 03, 2024 | 1.1300 | 1.2300 | 1.1200 | 1.1600 | 1.0989 | 117,600 |
Apr 02, 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1400 | 1.0800 | 110,900 |
Apr 01, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.0800 | 90,200 |
Mar 28, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0326 | 98,600 |
Mar 27, 2024 | 1.0900 | 1.0900 | 1.0620 | 1.0800 | 1.0232 | 56,500 |
Mar 26, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0137 | 147,500 |
Mar 25, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 0.9947 | 76,500 |
Mar 22, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0042 | 70,400 |
Mar 21, 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 0.9853 | 68,100 |
Mar 20, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 0.9947 | 118,900 |
Mar 19, 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0400 | 0.9853 | 167,200 |
Mar 18, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 0.9568 | 115,200 |
Mar 15, 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 0.9474 | 64,700 |
Mar 14, 2024 | 1.0200 | 1.0200 | 0.8680 | 1.0000 | 0.9474 | 154,800 |
Mar 13, 2024 | 1.0500 | 1.0680 | 1.0100 | 1.0500 | 0.9947 | 64,100 |
Mar 12, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 0.9947 | 54,900 |
Mar 11, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 0.9947 | 81,700 |
Mar 08, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0042 | 38,400 |
Mar 07, 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0400 | 0.9853 | 28,300 |
Mar 06, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0400 | 0.9853 | 37,800 |
Mar 05, 2024 | 1.0900 | 1.1100 | 1.0400 | 1.0400 | 0.9853 | 17,100 |
Mar 04, 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0137 | 118,700 |
Mar 01, 2024 | 1.1400 | 1.1420 | 1.0300 | 1.1100 | 1.0516 | 165,800 |
Feb 29, 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1500 | 1.0895 | 184,300 |
Feb 28, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.0516 | 76,700 |
Feb 27, 2024 | 1.0900 | 1.1940 | 1.0900 | 1.1600 | 1.0989 | 74,900 |
Feb 26, 2024 | 1.2500 | 1.2500 | 1.1200 | 1.1400 | 1.0800 | 53,200 |
Feb 23, 2024 | 1.1100 | 1.1900 | 1.0900 | 1.1700 | 1.1084 | 105,400 |
Feb 22, 2024 | 1.1200 | 1.1790 | 1.1000 | 1.1200 | 1.0611 | 160,600 |
Feb 21, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1400 | 1.0800 | 118,200 |
Feb 20, 2024 | 1.1000 | 1.1250 | 1.0500 | 1.0850 | 1.0279 | 132,800 |
Feb 16, 2024 | 1.0500 | 1.1800 | 1.0300 | 1.1300 | 1.0705 | 207,000 |
Feb 15, 2024 | 1.0110 | 1.0300 | 1.0000 | 1.0300 | 0.9758 | 96,700 |
Feb 14, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 0.9568 | 56,300 |
Feb 13, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 0.9474 | 58,700 |
Feb 12, 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 0.9568 | 82,400 |
Feb 09, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 0.9758 | 54,500 |
Feb 08, 2024 | 1.0100 | 1.0350 | 1.0000 | 1.0300 | 0.9758 | 91,800 |
Feb 07, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 0.9663 | 73,800 |
Feb 06, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0000 | 0.9474 | 96,300 |
Feb 05, 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9900 | 0.9379 | 37,600 |
Feb 02, 2024 | 1.0100 | 1.0190 | 0.9800 | 0.9800 | 0.9284 | 62,500 |
Feb 01, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 0.9758 | 76,600 |
Jan 31, 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 0.9568 | 35,400 |
Jan 30, 2024 | 1.0100 | 1.0900 | 0.9640 | 1.0000 | 0.9474 | 104,500 |
Jan 29, 2024 | 1.0200 | 1.0500 | 0.9500 | 1.0300 | 0.9758 | 78,700 |
Jan 26, 2024 | 1.0400 | 1.0700 | 0.9700 | 0.9900 | 0.9379 | 68,100 |
Jan 25, 2024 | 0.9940 | 1.0900 | 0.9940 | 1.0700 | 1.0137 | 87,300 |
Jan 24, 2024 | 1.0650 | 1.0800 | 1.0200 | 1.0250 | 0.9711 | 11,200 |
Jan 23, 2024 | 1.0100 | 1.0800 | 0.9610 | 1.0500 | 0.9947 | 35,000 |
Jan 22, 2024 | 0.9400 | 1.0300 | 0.9400 | 0.9960 | 0.9436 | 36,000 |
Jan 19, 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0100 | 0.9568 | 23,000 |
Jan 18, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9000 | 23,700 |
Jan 17, 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9800 | 0.9284 | 66,100 |
Jan 16, 2024 | 0.9800 | 1.0200 | 0.9400 | 0.9400 | 0.8905 | 423,500 |
Jan 12, 2024 | 1.0000 | 1.0600 | 0.9900 | 0.9900 | 0.9379 | 60,700 |
Jan 11, 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0100 | 0.9568 | 78,000 |
Jan 10, 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0500 | 0.9947 | 49,100 |
Jan 09, 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0900 | 1.0326 | 71,000 |
Jan 08, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.0800 | 54,400 |
Jan 05, 2024 | 1.1400 | 1.1850 | 1.1300 | 1.1300 | 1.0705 | 51,500 |
Jan 04, 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1700 | 1.1084 | 34,500 |
Jan 03, 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2200 | 1.1558 | 49,500 |
Jan 02, 2024 | 1.2800 | 1.3300 | 1.2000 | 1.2500 | 1.1842 | 47,200 |
Dec 29, 2023 | 1.2600 | 1.3100 | 1.1900 | 1.2900 | 1.2221 | 102,600 |
Dec 28, 2023 | 1.2410 | 1.2900 | 1.1800 | 1.2400 | 1.1747 | 135,400 |
Dec 27, 2023 | 1.2800 | 1.2900 | 1.2300 | 1.2500 | 1.1842 | 47,200 |
Dec 26, 2023 | 1.2700 | 1.3000 | 1.2400 | 1.2700 | 1.2032 | 33,600 |
Dec 22, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2221 | 48,200 |
Dec 21, 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.2505 | 64,500 |
Dec 20, 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.1842 | 75,700 |
Dec 19, 2023 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.2316 | 90,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |