Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.4800 | 1.6000 | 1.4400 | 1.5700 | 1.5700 | 380,700 |
Apr 25, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 85,500 |
Apr 24, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 131,400 |
Apr 23, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 103,300 |
Apr 22, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 123,800 |
Apr 19, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 350,400 |
Apr 18, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 58,800 |
Apr 17, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 102,900 |
Apr 16, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 334,400 |
Apr 15, 2024 | 1.5700 | 1.5700 | 1.4100 | 1.4200 | 1.4200 | 493,700 |
Apr 12, 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 503,200 |
Apr 11, 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 169,700 |
Apr 10, 2024 | 1.5900 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 294,700 |
Apr 09, 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 192,700 |
Apr 08, 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 142,000 |
Apr 05, 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 138,400 |
Apr 04, 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 147,700 |
Apr 03, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 184,600 |
Apr 02, 2024 | 1.5000 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 230,700 |
Apr 01, 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 58,600 |
Mar 28, 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 180,100 |
Mar 27, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 82,500 |
Mar 26, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 70,300 |
Mar 25, 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 110,800 |
Mar 22, 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 267,600 |
Mar 21, 2024 | 1.6400 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 202,300 |
Mar 20, 2024 | 1.4900 | 1.6600 | 1.4800 | 1.6000 | 1.6000 | 623,100 |
Mar 19, 2024 | 1.4800 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 366,400 |
Mar 18, 2024 | 1.5100 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 345,400 |
Mar 15, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 305,800 |
Mar 14, 2024 | 1.5100 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 435,600 |
Mar 13, 2024 | 1.3800 | 1.5600 | 1.3800 | 1.5300 | 1.5300 | 682,500 |
Mar 12, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 111,500 |
Mar 11, 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 106,900 |
Mar 08, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 130,300 |
Mar 07, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 191,300 |
Mar 06, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 182,400 |
Mar 05, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 149,100 |
Mar 04, 2024 | 1.2700 | 1.4400 | 1.2700 | 1.4200 | 1.4200 | 613,200 |
Mar 01, 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 53,100 |
Feb 29, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 208,700 |
Feb 28, 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2700 | 1.2700 | 309,200 |
Feb 27, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 78,900 |
Feb 26, 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 152,400 |
Feb 23, 2024 | 0.9700 | 1.1300 | 0.9700 | 1.1300 | 1.1300 | 509,600 |
Feb 22, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 175,200 |
Feb 21, 2024 | 0.9800 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 71,300 |
Feb 20, 2024 | 1.0200 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 157,200 |
Feb 16, 2024 | 1.0000 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 49,500 |
Feb 15, 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 59,800 |
Feb 14, 2024 | 1.0000 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 106,300 |
Feb 13, 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 243,600 |
Feb 12, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 93,200 |
Feb 09, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 62,300 |
Feb 08, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 99,100 |
Feb 07, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 54,800 |
Feb 06, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 152,200 |
Feb 05, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 101,500 |
Feb 02, 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 112,300 |
Feb 01, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 46,400 |
Jan 31, 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 57,900 |
Jan 30, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 61,100 |
Jan 29, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 76,600 |
Jan 26, 2024 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 130,600 |
Jan 25, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 52,300 |
Jan 24, 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 117,600 |
Jan 23, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 188,000 |
Jan 22, 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 141,100 |
Jan 19, 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 346,400 |
Jan 18, 2024 | 1.1300 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 341,000 |
Jan 17, 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 450,200 |
Jan 16, 2024 | 1.3000 | 1.3000 | 1.1800 | 1.2200 | 1.2200 | 277,500 |
Jan 12, 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 45,300 |
Jan 11, 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 195,500 |
Jan 10, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 80,600 |
Jan 09, 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 160,300 |
Jan 08, 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 68,800 |
Jan 05, 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 81,500 |
Jan 04, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 71,900 |
Jan 03, 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 169,100 |
Jan 02, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 135,100 |
Dec 29, 2023 | 1.3900 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 142,300 |
Dec 28, 2023 | 1.4300 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 97,000 |
Dec 27, 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 169,700 |
Dec 26, 2023 | 1.3800 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 86,500 |
Dec 22, 2023 | 1.3900 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 545,400 |
Dec 21, 2023 | 1.4100 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 216,500 |
Dec 20, 2023 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 124,200 |
Dec 19, 2023 | 1.3600 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 129,200 |
Dec 18, 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 122,500 |
Dec 15, 2023 | 1.3300 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 327,200 |
Dec 14, 2023 | 1.3300 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 179,400 |
Dec 13, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 104,000 |
Dec 12, 2023 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 214,800 |
Dec 11, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 76,900 |
Dec 08, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 69,400 |
Dec 07, 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 44,300 |
Dec 06, 2023 | 1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 147,900 |
Dec 05, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 79,200 |
Dec 04, 2023 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 117,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |