Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.0400 | 1.1200 | 1.0400 | 1.1200 | 1.1200 | 8,187 |
Apr 30, 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 8,900 |
Apr 29, 2024 | 1.1000 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 18,200 |
Apr 26, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 55,900 |
Apr 25, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 37,700 |
Apr 24, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 19,500 |
Apr 23, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 10,100 |
Apr 22, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 17,600 |
Apr 19, 2024 | 1.0600 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 11,500 |
Apr 18, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 13,700 |
Apr 17, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 46,700 |
Apr 16, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 67,200 |
Apr 15, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 52,000 |
Apr 12, 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 278,000 |
Apr 11, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 15,100 |
Apr 10, 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1200 | 1.1200 | 10,500 |
Apr 09, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 17,300 |
Apr 08, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 84,400 |
Apr 05, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 69,700 |
Apr 04, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 39,800 |
Apr 03, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,200 |
Apr 02, 2024 | 1.1500 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 42,500 |
Apr 01, 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 13,900 |
Mar 28, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 32,200 |
Mar 27, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 28,800 |
Mar 26, 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 29,300 |
Mar 25, 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 117,800 |
Mar 22, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 21,200 |
Mar 21, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 31,700 |
Mar 20, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 31,900 |
Mar 19, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 52,100 |
Mar 18, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 4,600 |
Mar 15, 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 31,700 |
Mar 14, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 221,700 |
Mar 13, 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 148,000 |
Mar 12, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 36,600 |
Mar 11, 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 132,200 |
Mar 08, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 47,300 |
Mar 07, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 29,800 |
Mar 06, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 137,400 |
Mar 05, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 137,600 |
Mar 04, 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 108,700 |
Mar 01, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 171,600 |
Feb 29, 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 262,000 |
Feb 28, 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 23,600 |
Feb 27, 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 54,700 |
Feb 26, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 129,800 |
Feb 23, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 32,000 |
Feb 22, 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 29,900 |
Feb 21, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 8,700 |
Feb 20, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 48,700 |
Feb 16, 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 41,800 |
Feb 15, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 35,900 |
Feb 14, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 7,300 |
Feb 13, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 55,100 |
Feb 12, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 51,900 |
Feb 09, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 108,700 |
Feb 08, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 43,200 |
Feb 07, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 59,400 |
Feb 06, 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 2,000 |
Feb 05, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 43,000 |
Feb 02, 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 4,300 |
Feb 01, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 9,700 |
Jan 31, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 19,300 |
Jan 30, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 9,500 |
Jan 29, 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 34,400 |
Jan 26, 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 15,700 |
Jan 25, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 16,600 |
Jan 24, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 18,200 |
Jan 23, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 13,000 |
Jan 22, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 28,000 |
Jan 19, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 41,400 |
Jan 18, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 29,400 |
Jan 17, 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 47,100 |
Jan 16, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 114,400 |
Jan 12, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 85,000 |
Jan 11, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 22,200 |
Jan 10, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 79,900 |
Jan 09, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 14,300 |
Jan 08, 2024 | 1.4900 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 16,000 |
Jan 05, 2024 | 1.4500 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 10,000 |
Jan 04, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 47,600 |
Jan 03, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 34,600 |
Jan 02, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 34,800 |
Dec 29, 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 13,100 |
Dec 28, 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 18,000 |
Dec 27, 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 113,200 |
Dec 26, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 53,400 |
Dec 22, 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 227,500 |
Dec 21, 2023 | 1.5600 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 40,100 |
Dec 20, 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 59,100 |
Dec 19, 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 10,700 |
Dec 18, 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 17,700 |
Dec 15, 2023 | 1.5000 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 27,600 |
Dec 14, 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 26,800 |
Dec 13, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 74,500 |
Dec 12, 2023 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 40,700 |
Dec 11, 2023 | 1.3600 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 12,800 |
Dec 08, 2023 | 1.3500 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 12,900 |
Dec 07, 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 53,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |