Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 35,700 |
Apr 24, 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 168,100 |
Apr 23, 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 48,700 |
Apr 22, 2024 | 0.9400 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 102,900 |
Apr 19, 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 29,800 |
Apr 18, 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 111,900 |
Apr 17, 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 104,000 |
Apr 16, 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 219,900 |
Apr 15, 2024 | 0.9300 | 1.0300 | 0.9000 | 0.9200 | 0.9200 | 111,300 |
Apr 12, 2024 | 0.9000 | 1.0300 | 0.9000 | 0.9500 | 0.9500 | 321,300 |
Apr 11, 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 104,500 |
Apr 10, 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 66,500 |
Apr 09, 2024 | 0.8500 | 0.9600 | 0.8500 | 0.9600 | 0.9600 | 164,100 |
Apr 08, 2024 | 0.9600 | 1.0000 | 0.8200 | 0.8400 | 0.8400 | 318,500 |
Apr 05, 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 105,700 |
Apr 04, 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 68,500 |
Apr 03, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 83,500 |
Apr 02, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 54,700 |
Apr 01, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 59,300 |
Mar 28, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 71,900 |
Mar 27, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 59,200 |
Mar 26, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 64,700 |
Mar 25, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,600 |
Mar 22, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,800 |
Mar 21, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 202,500 |
Mar 20, 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 75,400 |
Mar 19, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 67,200 |
Mar 18, 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 145,000 |
Mar 15, 2024 | 1.1700 | 1.1800 | 1.0100 | 1.0600 | 1.0600 | 311,000 |
Mar 14, 2024 | 1.1600 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 368,500 |
Mar 13, 2024 | 1.1500 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 260,200 |
Mar 12, 2024 | 1.0900 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 190,500 |
Mar 11, 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 220,400 |
Mar 08, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 73,900 |
Mar 07, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 165,300 |
Mar 06, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 80,800 |
Mar 05, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 100,300 |
Mar 04, 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 391,200 |
Mar 01, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 84,700 |
Feb 29, 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 77,800 |
Feb 28, 2024 | 0.9800 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 122,900 |
Feb 27, 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 170,000 |
Feb 26, 2024 | 0.9700 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 80,400 |
Feb 23, 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 191,500 |
Feb 22, 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 90,300 |
Feb 21, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 32,000 |
Feb 20, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 119,500 |
Feb 16, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 102,500 |
Feb 15, 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0600 | 1.0600 | 248,800 |
Feb 14, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 99,500 |
Feb 13, 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 81,100 |
Feb 12, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 104,100 |
Feb 09, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 62,100 |
Feb 08, 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 202,400 |
Feb 07, 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 31,700 |
Feb 06, 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 158,300 |
Feb 05, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 64,700 |
Feb 02, 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9800 | 0.9800 | 164,600 |
Feb 01, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 33,700 |
Jan 31, 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 90,700 |
Jan 30, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 62,200 |
Jan 29, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 94,100 |
Jan 26, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 51,500 |
Jan 25, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 31,200 |
Jan 24, 2024 | 1.1000 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 129,200 |
Jan 23, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 85,400 |
Jan 22, 2024 | 1.0700 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 189,100 |
Jan 19, 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 108,900 |
Jan 18, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 48,800 |
Jan 17, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 99,300 |
Jan 16, 2024 | 1.1100 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 323,600 |
Jan 12, 2024 | 1.1900 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 196,700 |
Jan 11, 2024 | 1.2700 | 1.3600 | 1.1800 | 1.1800 | 1.1800 | 300,200 |
Jan 10, 2024 | 1.2600 | 1.4500 | 1.2400 | 1.2400 | 1.2400 | 1,012,500 |
Jan 09, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 518,600 |
Jan 08, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 469,500 |
Jan 05, 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 291,700 |
Jan 04, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 108,500 |
Jan 03, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 116,700 |
Jan 02, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 101,500 |
Dec 29, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 180,500 |
Dec 28, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 117,800 |
Dec 27, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 59,900 |
Dec 26, 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 155,200 |
Dec 22, 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 262,300 |
Dec 21, 2023 | 0.9900 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 155,900 |
Dec 20, 2023 | 0.9600 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 280,500 |
Dec 19, 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 120,700 |
Dec 18, 2023 | 0.9500 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 70,400 |
Dec 15, 2023 | 0.9300 | 1.0800 | 0.9300 | 0.9500 | 0.9500 | 488,800 |
Dec 14, 2023 | 0.9500 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 176,500 |
Dec 13, 2023 | 1.0100 | 1.0100 | 0.9200 | 0.9400 | 0.9400 | 119,500 |
Dec 12, 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 47,500 |
Dec 11, 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 59,000 |
Dec 08, 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 60,300 |
Dec 07, 2023 | 1.0500 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 173,000 |
Dec 06, 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 100,500 |
Dec 05, 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 101,400 |
Dec 04, 2023 | 0.9200 | 1.1000 | 0.9200 | 1.1000 | 1.1000 | 392,200 |
Dec 01, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 96,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |