Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 16,200 |
Apr 25, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 19,000 |
Apr 24, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 11,800 |
Apr 23, 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 25,100 |
Apr 22, 2024 | 1.0300 | 1.1300 | 1.0100 | 1.0600 | 1.0600 | 23,200 |
Apr 19, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 9,300 |
Apr 18, 2024 | 1.0300 | 1.1300 | 1.0000 | 1.0000 | 1.0000 | 12,100 |
Apr 17, 2024 | 1.0000 | 1.0800 | 0.9700 | 0.9700 | 0.9700 | 27,300 |
Apr 16, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 75,800 |
Apr 15, 2024 | 1.0800 | 1.1100 | 1.0100 | 1.0200 | 1.0200 | 44,500 |
Apr 12, 2024 | 1.0800 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 30,100 |
Apr 11, 2024 | 1.1400 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 19,100 |
Apr 10, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 49,200 |
Apr 09, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 124,500 |
Apr 08, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 24,600 |
Apr 05, 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 61,700 |
Apr 04, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 28,400 |
Apr 03, 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 45,300 |
Apr 02, 2024 | 1.2200 | 1.2200 | 1.1000 | 1.1600 | 1.1600 | 30,500 |
Apr 01, 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 62,900 |
Mar 28, 2024 | 1.0000 | 1.1800 | 1.0000 | 1.1600 | 1.1600 | 159,000 |
Mar 27, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 83,200 |
Mar 26, 2024 | 1.0100 | 1.0800 | 0.9800 | 1.0400 | 1.0400 | 169,700 |
Mar 25, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 74,100 |
Mar 22, 2024 | 1.2400 | 1.2800 | 1.0400 | 1.0600 | 1.0600 | 264,000 |
Mar 21, 2024 | 1.4500 | 1.5800 | 1.2100 | 1.2200 | 1.2200 | 274,300 |
Mar 20, 2024 | 1.4700 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 81,100 |
Mar 19, 2024 | 1.3900 | 1.5400 | 1.3200 | 1.4900 | 1.4900 | 87,100 |
Mar 18, 2024 | 1.5000 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 182,600 |
Mar 15, 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 211,200 |
Mar 14, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 95,000 |
Mar 13, 2024 | 1.4100 | 1.5100 | 1.4000 | 1.4900 | 1.4900 | 155,400 |
Mar 12, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 145,200 |
Mar 11, 2024 | 1.3300 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 23,700 |
Mar 08, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 29,900 |
Mar 07, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 26,900 |
Mar 06, 2024 | 1.3500 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 77,300 |
Mar 05, 2024 | 1.2800 | 1.3900 | 1.2800 | 1.3600 | 1.3600 | 89,400 |
Mar 04, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 33,600 |
Mar 01, 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 55,400 |
Feb 29, 2024 | 1.3500 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 18,200 |
Feb 28, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 28,200 |
Feb 27, 2024 | 1.3700 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 70,500 |
Feb 26, 2024 | 1.3500 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 19,400 |
Feb 23, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 18,000 |
Feb 22, 2024 | 1.3300 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 47,000 |
Feb 21, 2024 | 1.3800 | 1.4200 | 1.3000 | 1.3300 | 1.3300 | 67,000 |
Feb 20, 2024 | 1.4500 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 15,400 |
Feb 16, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 36,500 |
Feb 15, 2024 | 1.4200 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 39,000 |
Feb 14, 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 32,900 |
Feb 13, 2024 | 1.4700 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 13,500 |
Feb 12, 2024 | 1.3900 | 1.5100 | 1.3900 | 1.5000 | 1.5000 | 95,900 |
Feb 09, 2024 | 1.3900 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 23,500 |
Feb 08, 2024 | 1.3400 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 61,200 |
Feb 07, 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3700 | 1.3700 | 151,500 |
Feb 06, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 63,800 |
Feb 05, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 17,300 |
Feb 02, 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 47,100 |
Feb 01, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 17,700 |
Jan 31, 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 34,900 |
Jan 30, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 85,000 |
Jan 29, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 91,900 |
Jan 26, 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 40,500 |
Jan 25, 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 14,700 |
Jan 24, 2024 | 1.5600 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 39,500 |
Jan 23, 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 45,400 |
Jan 22, 2024 | 1.4300 | 1.5500 | 1.4300 | 1.5400 | 1.5400 | 73,700 |
Jan 19, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 52,000 |
Jan 18, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 26,900 |
Jan 17, 2024 | 1.5000 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 43,600 |
Jan 16, 2024 | 1.5400 | 1.6400 | 1.4900 | 1.5200 | 1.5200 | 103,800 |
Jan 12, 2024 | 1.5300 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 45,500 |
Jan 11, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 41,000 |
Jan 10, 2024 | 1.5400 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 53,000 |
Jan 09, 2024 | 1.5400 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 66,800 |
Jan 08, 2024 | 1.6500 | 1.7000 | 1.4500 | 1.5100 | 1.5100 | 264,100 |
Jan 05, 2024 | 1.6900 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 159,000 |
Jan 04, 2024 | 1.8000 | 1.8400 | 1.6200 | 1.6700 | 1.6700 | 119,800 |
Jan 03, 2024 | 1.6600 | 1.8500 | 1.6500 | 1.8300 | 1.8300 | 198,800 |
Jan 02, 2024 | 1.4800 | 1.6800 | 1.4800 | 1.6500 | 1.6500 | 141,900 |
Dec 29, 2023 | 1.5000 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 103,000 |
Dec 28, 2023 | 1.3900 | 1.5500 | 1.3900 | 1.5500 | 1.5500 | 167,700 |
Dec 27, 2023 | 1.4300 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 202,000 |
Dec 26, 2023 | 1.4600 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 105,100 |
Dec 22, 2023 | 1.4600 | 1.5400 | 1.3600 | 1.4600 | 1.4600 | 99,500 |
Dec 21, 2023 | 1.4900 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 66,700 |
Dec 20, 2023 | 1.5300 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 71,100 |
Dec 19, 2023 | 1.5300 | 1.5400 | 1.4400 | 1.5100 | 1.5100 | 137,300 |
Dec 18, 2023 | 1.5500 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 62,200 |
Dec 15, 2023 | 1.5900 | 1.6900 | 1.5400 | 1.5400 | 1.5400 | 176,600 |
Dec 14, 2023 | 1.5400 | 1.6200 | 1.4400 | 1.6000 | 1.6000 | 172,400 |
Dec 13, 2023 | 1.5800 | 1.7100 | 1.4500 | 1.5600 | 1.5600 | 179,900 |
Dec 12, 2023 | 1.7500 | 1.8600 | 1.5600 | 1.5600 | 1.5600 | 262,900 |
Dec 11, 2023 | 1.6500 | 1.7300 | 1.6300 | 1.7300 | 1.7300 | 77,500 |
Dec 08, 2023 | 1.6000 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 207,100 |
Dec 07, 2023 | 1.5100 | 1.6900 | 1.5100 | 1.6500 | 1.6500 | 201,000 |
Dec 06, 2023 | 1.6900 | 1.7100 | 1.1900 | 1.5200 | 1.5200 | 850,800 |
Dec 05, 2023 | 1.8300 | 1.8900 | 1.6200 | 1.7500 | 1.7500 | 389,300 |
Dec 04, 2023 | 1.9000 | 1.9500 | 1.8600 | 1.8700 | 1.8700 | 53,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |