Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 205,000 |
Apr 25, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 95,500 |
Apr 24, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 354,000 |
Apr 23, 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 53,900 |
Apr 22, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 52,500 |
Apr 19, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 39,500 |
Apr 18, 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 36,500 |
Apr 17, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 203,400 |
Apr 16, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 184,000 |
Apr 15, 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 203,300 |
Apr 12, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 56,500 |
Apr 11, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 140,900 |
Apr 10, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 81,000 |
Apr 09, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 92,400 |
Apr 08, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 107,800 |
Apr 05, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 83,200 |
Apr 04, 2024 | 1.3000 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 160,300 |
Apr 03, 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 155,900 |
Apr 02, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 135,500 |
Apr 01, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 59,200 |
Mar 28, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 104,200 |
Mar 27, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 423,600 |
Mar 26, 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 69,200 |
Mar 25, 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 812,300 |
Mar 22, 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 46,200 |
Mar 21, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 77,100 |
Mar 20, 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 184,000 |
Mar 19, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 60,200 |
Mar 18, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 301,700 |
Mar 15, 2024 | 1.2500 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 493,500 |
Mar 14, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 177,200 |
Mar 13, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 176,700 |
Mar 12, 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 112,500 |
Mar 11, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 165,000 |
Mar 08, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 58,900 |
Mar 07, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 366,100 |
Mar 06, 2024 | 1.2900 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 83,100 |
Mar 05, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 45,800 |
Mar 04, 2024 | 1.3400 | 1.3500 | 1.2000 | 1.3100 | 1.3100 | 125,800 |
Mar 01, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 178,000 |
Feb 29, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 164,000 |
Feb 28, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 324,700 |
Feb 27, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 261,700 |
Feb 26, 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 272,000 |
Feb 23, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 115,200 |
Feb 22, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 128,900 |
Feb 21, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 276,900 |
Feb 20, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 846,800 |
Feb 16, 2024 | 1.2800 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 280,000 |
Feb 15, 2024 | 1.2800 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 346,300 |
Feb 14, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 234,900 |
Feb 13, 2024 | 1.2700 | 1.3200 | 1.1900 | 1.3000 | 1.3000 | 697,500 |
Feb 12, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 472,200 |
Feb 09, 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 231,600 |
Feb 08, 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 140,500 |
Feb 07, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 142,100 |
Feb 06, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 210,300 |
Feb 05, 2024 | 1.2000 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 502,300 |
Feb 02, 2024 | 1.2700 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 272,400 |
Feb 01, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 289,300 |
Jan 31, 2024 | 1.1700 | 1.2700 | 1.1500 | 1.2600 | 1.2600 | 1,425,600 |
Jan 30, 2024 | 1.0100 | 1.2000 | 1.0100 | 1.1500 | 1.1500 | 4,451,200 |
Jan 29, 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 59,400 |
Jan 26, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 45,500 |
Jan 25, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 40,600 |
Jan 24, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 64,300 |
Jan 23, 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 148,700 |
Jan 22, 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 88,400 |
Jan 19, 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3300 | 1.3300 | 76,800 |
Jan 18, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 39,600 |
Jan 17, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 431,100 |
Jan 16, 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 371,500 |
Jan 12, 2024 | 1.4100 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 89,900 |
Jan 11, 2024 | 1.4300 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 133,200 |
Jan 10, 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 370,800 |
Jan 09, 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 358,600 |
Jan 08, 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 123,400 |
Jan 05, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 100,800 |
Jan 04, 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 56,600 |
Jan 03, 2024 | 1.4400 | 1.5200 | 1.4100 | 1.4600 | 1.4600 | 408,300 |
Jan 02, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 207,100 |
Dec 29, 2023 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 157,800 |
Dec 28, 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 41,600 |
Dec 27, 2023 | 1.3800 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 144,500 |
Dec 26, 2023 | 1.3800 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 123,300 |
Dec 22, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 137,000 |
Dec 21, 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 62,100 |
Dec 20, 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 77,900 |
Dec 19, 2023 | 1.3100 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 90,700 |
Dec 18, 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 95,800 |
Dec 15, 2023 | 1.3400 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 492,600 |
Dec 14, 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 70,600 |
Dec 13, 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 93,600 |
Dec 12, 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 76,200 |
Dec 11, 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 82,600 |
Dec 08, 2023 | 1.4000 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 124,900 |
Dec 07, 2023 | 1.3600 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 217,100 |
Dec 06, 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 95,300 |
Dec 05, 2023 | 1.3200 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 126,800 |
Dec 04, 2023 | 1.2800 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 161,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |