Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 122,300 |
Apr 25, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 13,300 |
Apr 24, 2024 | 1.1000 | 1.2100 | 1.0900 | 1.2000 | 1.2000 | 154,900 |
Apr 23, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 50,500 |
Apr 22, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 39,400 |
Apr 19, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 55,000 |
Apr 18, 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 90,100 |
Apr 17, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 74,500 |
Apr 16, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 101,700 |
Apr 15, 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 174,800 |
Apr 12, 2024 | 1.2500 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 338,900 |
Apr 11, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 52,800 |
Apr 10, 2024 | 1.2800 | 1.2880 | 1.2400 | 1.2500 | 1.2500 | 71,400 |
Apr 09, 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2850 | 1.2850 | 152,500 |
Apr 08, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 54,200 |
Apr 05, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 28,800 |
Apr 04, 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 42,200 |
Apr 03, 2024 | 1.3700 | 1.4800 | 1.3000 | 1.3500 | 1.3500 | 203,300 |
Apr 02, 2024 | 1.4400 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 237,200 |
Apr 01, 2024 | 1.4100 | 1.5600 | 1.3600 | 1.5000 | 1.5000 | 331,800 |
Mar 28, 2024 | 1.2200 | 1.4650 | 1.2200 | 1.4000 | 1.4000 | 558,000 |
Mar 27, 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 46,900 |
Mar 26, 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 97,800 |
Mar 25, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 104,800 |
Mar 22, 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 85,900 |
Mar 21, 2024 | 1.1600 | 1.1900 | 1.1430 | 1.1600 | 1.1600 | 26,300 |
Mar 20, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 22,900 |
Mar 19, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 47,100 |
Mar 18, 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 100,400 |
Mar 15, 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 134,700 |
Mar 14, 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 185,100 |
Mar 13, 2024 | 1.2600 | 1.2900 | 1.1500 | 1.1600 | 1.1600 | 314,800 |
Mar 12, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 177,900 |
Mar 11, 2024 | 1.3100 | 1.3350 | 1.2600 | 1.2700 | 1.2700 | 136,200 |
Mar 08, 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3300 | 1.3300 | 377,900 |
Mar 07, 2024 | 1.2500 | 1.2860 | 1.2220 | 1.2500 | 1.2500 | 69,600 |
Mar 06, 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 216,200 |
Mar 05, 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 149,900 |
Mar 04, 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
Mar 01, 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 245,500 |
Feb 29, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 166,000 |
Feb 28, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 80,700 |
Feb 27, 2024 | 1.2100 | 1.2290 | 1.1500 | 1.2000 | 1.2000 | 271,800 |
Feb 26, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 80,200 |
Feb 23, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 125,800 |
Feb 22, 2024 | 1.1520 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 85,000 |
Feb 21, 2024 | 1.1300 | 1.1720 | 1.1100 | 1.1350 | 1.1350 | 81,700 |
Feb 20, 2024 | 1.1700 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 103,200 |
Feb 16, 2024 | 1.1300 | 1.2400 | 1.1100 | 1.2000 | 1.2000 | 272,800 |
Feb 15, 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 37,000 |
Feb 14, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 39,800 |
Feb 13, 2024 | 1.1000 | 1.1600 | 1.0500 | 1.0700 | 1.0700 | 50,500 |
Feb 12, 2024 | 1.0900 | 1.1790 | 1.0500 | 1.0800 | 1.0800 | 207,000 |
Feb 09, 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 94,200 |
Feb 08, 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 73,500 |
Feb 07, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 36,700 |
Feb 06, 2024 | 1.0880 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 125,800 |
Feb 05, 2024 | 1.0700 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 62,400 |
Feb 02, 2024 | 1.1000 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 81,500 |
Feb 01, 2024 | 1.0000 | 1.1300 | 1.0000 | 1.1100 | 1.1100 | 198,300 |
Jan 31, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 137,000 |
Jan 30, 2024 | 1.1000 | 1.1200 | 1.0390 | 1.0700 | 1.0700 | 40,700 |
Jan 29, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 100,200 |
Jan 26, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 35,900 |
Jan 25, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 15,100 |
Jan 24, 2024 | 1.1000 | 1.1100 | 1.0650 | 1.0800 | 1.0800 | 73,200 |
Jan 23, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 31,300 |
Jan 22, 2024 | 1.1300 | 1.1700 | 1.0840 | 1.1500 | 1.1500 | 49,000 |
Jan 19, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 110,200 |
Jan 18, 2024 | 1.1300 | 1.2300 | 1.1100 | 1.2200 | 1.2200 | 114,400 |
Jan 17, 2024 | 1.0700 | 1.1200 | 1.0660 | 1.1150 | 1.1150 | 34,500 |
Jan 16, 2024 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 84,900 |
Jan 12, 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 38,800 |
Jan 11, 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 58,600 |
Jan 10, 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 41,000 |
Jan 09, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1750 | 1.1750 | 85,600 |
Jan 08, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 52,000 |
Jan 05, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 43,400 |
Jan 04, 2024 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 54,400 |
Jan 03, 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 106,400 |
Jan 02, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 248,000 |
Dec 29, 2023 | 1.0800 | 1.2200 | 1.0800 | 1.1200 | 1.1200 | 626,900 |
Dec 28, 2023 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 151,400 |
Dec 27, 2023 | 1.0200 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 341,100 |
Dec 26, 2023 | 0.9900 | 1.0300 | 0.9750 | 0.9900 | 0.9900 | 88,900 |
Dec 22, 2023 | 1.0000 | 1.0500 | 0.9900 | 0.9990 | 0.9990 | 207,600 |
Dec 21, 2023 | 1.0100 | 1.0700 | 0.9900 | 0.9950 | 0.9950 | 132,300 |
Dec 20, 2023 | 0.9900 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 179,300 |
Dec 19, 2023 | 1.0600 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 143,600 |
Dec 18, 2023 | 1.0400 | 1.0800 | 1.0220 | 1.0400 | 1.0400 | 63,500 |
Dec 15, 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 137,500 |
Dec 14, 2023 | 1.0200 | 1.0500 | 1.0190 | 1.0300 | 1.0300 | 116,000 |
Dec 13, 2023 | 0.9600 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 178,600 |
Dec 12, 2023 | 0.9500 | 1.0100 | 0.9100 | 0.9870 | 0.9870 | 319,200 |
Dec 11, 2023 | 0.8810 | 0.9240 | 0.8730 | 0.9100 | 0.9100 | 75,000 |
Dec 08, 2023 | 0.8910 | 0.9300 | 0.8750 | 0.9000 | 0.9000 | 100,200 |
Dec 07, 2023 | 0.9300 | 0.9300 | 0.8970 | 0.9300 | 0.9300 | 44,000 |
Dec 06, 2023 | 0.9400 | 0.9400 | 0.8950 | 0.9200 | 0.9200 | 46,700 |
Dec 05, 2023 | 0.9200 | 0.9530 | 0.9140 | 0.9300 | 0.9300 | 227,800 |
Dec 04, 2023 | 0.8930 | 0.9280 | 0.8750 | 0.9140 | 0.9140 | 163,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |