Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.0000 | 1.0000 | 0.9305 | 0.9634 | 0.9634 | 17,824 |
May 08, 2024 | 0.9610 | 0.9610 | 0.9360 | 0.9610 | 0.9610 | 16,700 |
May 07, 2024 | 0.9950 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 27,500 |
May 06, 2024 | 0.9700 | 1.0150 | 0.9560 | 0.9880 | 0.9880 | 33,300 |
May 03, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 23,300 |
May 02, 2024 | 0.9300 | 0.9400 | 0.9170 | 0.9300 | 0.9300 | 12,400 |
May 01, 2024 | 0.9500 | 0.9800 | 0.8400 | 0.9110 | 0.9110 | 61,200 |
Apr 30, 2024 | 0.9900 | 1.0200 | 0.9370 | 0.9500 | 0.9500 | 64,000 |
Apr 29, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 25,900 |
Apr 26, 2024 | 0.9900 | 1.0000 | 0.9340 | 1.0000 | 1.0000 | 45,100 |
Apr 25, 2024 | 0.9400 | 1.0000 | 0.9180 | 0.9660 | 0.9660 | 73,500 |
Apr 24, 2024 | 0.9200 | 0.9540 | 0.9100 | 0.9470 | 0.9470 | 25,100 |
Apr 23, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9230 | 0.9230 | 43,300 |
Apr 22, 2024 | 0.9690 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 24,600 |
Apr 19, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9790 | 0.9790 | 14,400 |
Apr 18, 2024 | 0.9700 | 0.9990 | 0.9590 | 0.9800 | 0.9800 | 17,800 |
Apr 17, 2024 | 0.9400 | 0.9990 | 0.9320 | 0.9590 | 0.9590 | 29,000 |
Apr 16, 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9630 | 0.9630 | 30,000 |
Apr 15, 2024 | 0.9900 | 1.0200 | 0.9300 | 0.9790 | 0.9790 | 72,800 |
Apr 12, 2024 | 1.0400 | 1.0500 | 0.9900 | 0.9950 | 0.9950 | 55,300 |
Apr 11, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 23,100 |
Apr 10, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 16,700 |
Apr 09, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 40,500 |
Apr 08, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0250 | 1.0250 | 26,200 |
Apr 05, 2024 | 1.0200 | 1.0500 | 0.9910 | 1.0100 | 1.0100 | 52,300 |
Apr 04, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9950 | 0.9950 | 21,300 |
Apr 03, 2024 | 1.0280 | 1.0280 | 0.9060 | 1.0000 | 1.0000 | 73,600 |
Apr 02, 2024 | 1.0000 | 1.0330 | 0.9800 | 0.9900 | 0.9900 | 31,500 |
Apr 01, 2024 | 0.9990 | 1.0490 | 0.9990 | 1.0000 | 1.0000 | 17,500 |
Mar 28, 2024 | 0.9990 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 59,400 |
Mar 27, 2024 | 1.0500 | 1.0600 | 0.9810 | 1.0300 | 1.0300 | 62,000 |
Mar 26, 2024 | 0.9600 | 1.1000 | 0.9600 | 1.0500 | 1.0500 | 238,800 |
Mar 25, 2024 | 0.9530 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 108,400 |
Mar 22, 2024 | 1.0000 | 1.0200 | 0.8900 | 0.9600 | 0.9600 | 267,700 |
Mar 21, 2024 | 1.0700 | 1.1100 | 0.9800 | 1.0000 | 1.0000 | 2,065,400 |
Mar 20, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0410 | 1.0410 | 33,900 |
Mar 19, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 58,300 |
Mar 18, 2024 | 1.0000 | 1.2500 | 1.0000 | 1.0500 | 1.0500 | 119,900 |
Mar 15, 2024 | 1.0300 | 1.0480 | 1.0100 | 1.0300 | 1.0300 | 62,500 |
Mar 14, 2024 | 1.0600 | 1.1100 | 0.9960 | 1.0300 | 1.0300 | 87,800 |
Mar 13, 2024 | 1.1100 | 1.1150 | 1.0600 | 1.1000 | 1.1000 | 36,200 |
Mar 12, 2024 | 1.1300 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 105,700 |
Mar 11, 2024 | 1.2000 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 62,200 |
Mar 08, 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 71,000 |
Mar 07, 2024 | 1.1600 | 1.2050 | 1.1310 | 1.1700 | 1.1700 | 59,200 |
Mar 06, 2024 | 1.1000 | 1.1730 | 1.1000 | 1.1500 | 1.1500 | 43,900 |
Mar 05, 2024 | 1.1800 | 1.2010 | 1.1000 | 1.1700 | 1.1700 | 121,700 |
Mar 04, 2024 | 1.2100 | 1.2200 | 1.1200 | 1.2050 | 1.2050 | 50,200 |
Mar 01, 2024 | 1.2150 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 61,900 |
Feb 29, 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 108,700 |
Feb 28, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2450 | 1.2450 | 176,400 |
Feb 27, 2024 | 1.1200 | 1.2180 | 1.1200 | 1.1900 | 1.1900 | 117,400 |
Feb 26, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 47,000 |
Feb 23, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 35,500 |
Feb 22, 2024 | 1.2500 | 1.2500 | 1.0900 | 1.1500 | 1.1500 | 278,500 |
Feb 21, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 149,500 |
Feb 20, 2024 | 1.2800 | 1.2990 | 1.2100 | 1.2500 | 1.2500 | 90,900 |
Feb 16, 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 143,000 |
Feb 15, 2024 | 1.3000 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 233,000 |
Feb 14, 2024 | 1.2500 | 1.3400 | 1.2000 | 1.3000 | 1.3000 | 385,400 |
Feb 13, 2024 | 0.9940 | 1.2000 | 0.9800 | 1.1700 | 1.1700 | 408,900 |
Feb 12, 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 212,600 |
Feb 09, 2024 | 0.9190 | 0.9840 | 0.8910 | 0.9720 | 0.9720 | 180,400 |
Feb 08, 2024 | 0.9200 | 0.9200 | 0.8940 | 0.9180 | 0.9180 | 55,600 |
Feb 07, 2024 | 0.9190 | 0.9200 | 0.8900 | 0.8940 | 0.8940 | 81,600 |
Feb 06, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9200 | 0.9200 | 108,300 |
Feb 05, 2024 | 0.9300 | 0.9500 | 0.8700 | 0.9040 | 0.9040 | 128,400 |
Feb 02, 2024 | 0.9290 | 0.9380 | 0.9180 | 0.9380 | 0.9380 | 73,000 |
Feb 01, 2024 | 0.9600 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 161,700 |
Jan 31, 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9670 | 0.9670 | 80,300 |
Jan 30, 2024 | 0.9640 | 1.0000 | 0.9250 | 0.9680 | 0.9680 | 165,500 |
Jan 29, 2024 | 0.9700 | 1.0200 | 0.8710 | 1.0000 | 1.0000 | 361,100 |
Jan 26, 2024 | 1.0000 | 1.0100 | 0.9280 | 0.9480 | 0.9480 | 478,300 |
Jan 25, 2024 | 1.0300 | 1.0400 | 0.9650 | 0.9790 | 0.9790 | 313,800 |
Jan 24, 2024 | 1.0500 | 1.1500 | 0.9400 | 0.9900 | 0.9900 | 842,800 |
Jan 23, 2024 | 1.0700 | 1.0700 | 0.9400 | 0.9730 | 0.9730 | 302,900 |
Jan 22, 2024 | 1.0000 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 1,486,000 |
Jan 19, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 101,100 |
Jan 18, 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 107,400 |
Jan 17, 2024 | 1.1000 | 1.1290 | 1.0100 | 1.0300 | 1.0300 | 141,200 |
Jan 16, 2024 | 1.1200 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 104,700 |
Jan 12, 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 143,500 |
Jan 11, 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 179,800 |
Jan 10, 2024 | 1.2600 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 172,400 |
Jan 09, 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 150,500 |
Jan 08, 2024 | 1.3600 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 422,400 |
Jan 05, 2024 | 1.4100 | 1.5000 | 1.2800 | 1.2900 | 1.2900 | 1,117,500 |
Jan 04, 2024 | 1.4000 | 1.4400 | 1.2800 | 1.3000 | 1.3000 | 827,800 |
Jan 03, 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 114,500 |
Jan 02, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 147,900 |
Dec 29, 2023 | 1.5500 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 253,900 |
Dec 28, 2023 | 1.4000 | 1.6000 | 1.3700 | 1.5500 | 1.5500 | 688,800 |
Dec 27, 2023 | 1.3300 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 314,800 |
Dec 26, 2023 | 1.2900 | 1.3500 | 1.2300 | 1.2900 | 1.2900 | 122,900 |
Dec 22, 2023 | 1.2900 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 103,100 |
Dec 21, 2023 | 1.3700 | 1.4100 | 1.2720 | 1.2900 | 1.2900 | 122,800 |
Dec 20, 2023 | 1.3200 | 1.3500 | 1.2510 | 1.2700 | 1.2700 | 135,700 |
Dec 19, 2023 | 1.4200 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 298,700 |
Dec 18, 2023 | 1.2200 | 1.3900 | 1.1900 | 1.3100 | 1.3100 | 308,100 |
Dec 15, 2023 | 1.1600 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 106,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |