Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 15,015 |
Apr 24, 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 188,300 |
Apr 23, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3620 | 1.3620 | 261,800 |
Apr 22, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3220 | 1.3220 | 444,500 |
Apr 19, 2024 | 1.3000 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 280,100 |
Apr 18, 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 208,700 |
Apr 17, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.2950 | 1.2950 | 320,800 |
Apr 16, 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 318,700 |
Apr 15, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3060 | 1.3060 | 400,100 |
Apr 12, 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 516,200 |
Apr 11, 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 185,500 |
Apr 10, 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 497,900 |
Apr 09, 2024 | 1.4300 | 1.4620 | 1.4100 | 1.4200 | 1.4200 | 491,000 |
Apr 08, 2024 | 1.5000 | 1.5300 | 1.4100 | 1.4450 | 1.4450 | 364,500 |
Apr 05, 2024 | 1.3800 | 1.4600 | 1.3400 | 1.4500 | 1.4500 | 324,200 |
Apr 04, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 272,100 |
Apr 03, 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3550 | 1.3550 | 434,100 |
Apr 02, 2024 | 1.2600 | 1.3200 | 1.2400 | 1.3030 | 1.3030 | 309,600 |
Apr 01, 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2540 | 1.2540 | 403,800 |
Mar 28, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 239,300 |
Mar 27, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 246,200 |
Mar 26, 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 193,000 |
Mar 25, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 316,200 |
Mar 22, 2024 | 1.2140 | 1.2300 | 1.1900 | 1.2020 | 1.2020 | 357,700 |
Mar 21, 2024 | 1.2400 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 261,400 |
Mar 20, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 1,072,200 |
Mar 19, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3350 | 1.3350 | 420,600 |
Mar 18, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 865,100 |
Mar 15, 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 6,003,500 |
Mar 14, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3340 | 1.3340 | 527,500 |
Mar 13, 2024 | 1.2980 | 1.3500 | 1.2980 | 1.3300 | 1.3300 | 730,600 |
Mar 12, 2024 | 1.3000 | 1.3100 | 1.2730 | 1.2900 | 1.2900 | 584,400 |
Mar 11, 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,587,800 |
Mar 08, 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 851,800 |
Mar 07, 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 258,400 |
Mar 06, 2024 | 1.2700 | 1.3020 | 1.2400 | 1.2800 | 1.2800 | 296,300 |
Mar 05, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 434,800 |
Mar 04, 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2300 | 1.2300 | 416,500 |
Mar 01, 2024 | 1.1600 | 1.2100 | 1.0900 | 1.2020 | 1.2020 | 731,300 |
Feb 29, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 729,900 |
Feb 28, 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0960 | 1.0960 | 232,400 |
Feb 27, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1350 | 1.1350 | 147,900 |
Feb 26, 2024 | 1.1240 | 1.1600 | 1.1140 | 1.1400 | 1.1400 | 179,000 |
Feb 23, 2024 | 1.1100 | 1.1500 | 1.1030 | 1.1300 | 1.1300 | 182,300 |
Feb 22, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 246,500 |
Feb 21, 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1400 | 1.1400 | 337,700 |
Feb 20, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1220 | 1.1220 | 553,000 |
Feb 16, 2024 | 1.0600 | 1.1400 | 1.0500 | 1.1360 | 1.1360 | 1,005,000 |
Feb 15, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0580 | 1.0580 | 610,200 |
Feb 14, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 329,000 |
Feb 13, 2024 | 1.0500 | 1.0500 | 0.9760 | 0.9900 | 0.9900 | 772,200 |
Feb 12, 2024 | 1.0400 | 1.0670 | 1.0300 | 1.0540 | 1.0540 | 252,200 |
Feb 09, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 322,800 |
Feb 08, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 300,500 |
Feb 07, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 187,500 |
Feb 06, 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 496,300 |
Feb 05, 2024 | 1.0300 | 1.0460 | 1.0140 | 1.0360 | 1.0360 | 242,100 |
Feb 02, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0480 | 1.0480 | 318,500 |
Feb 01, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 495,900 |
Jan 31, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 417,900 |
Jan 30, 2024 | 1.0200 | 1.0700 | 0.9800 | 1.0350 | 1.0350 | 604,400 |
Jan 29, 2024 | 0.9860 | 1.0300 | 0.9660 | 1.0300 | 1.0300 | 384,800 |
Jan 26, 2024 | 0.9490 | 0.9800 | 0.9450 | 0.9690 | 0.9690 | 257,500 |
Jan 25, 2024 | 0.9350 | 0.9500 | 0.8980 | 0.9500 | 0.9500 | 365,100 |
Jan 24, 2024 | 0.9400 | 0.9580 | 0.9110 | 0.9210 | 0.9210 | 2,021,000 |
Jan 23, 2024 | 0.9100 | 0.9330 | 0.8860 | 0.9300 | 0.9300 | 1,053,600 |
Jan 22, 2024 | 0.9300 | 0.9300 | 0.8840 | 0.8840 | 0.8840 | 345,500 |
Jan 19, 2024 | 0.9030 | 0.9160 | 0.8900 | 0.9150 | 0.9150 | 151,600 |
Jan 18, 2024 | 0.9200 | 0.9210 | 0.9030 | 0.9150 | 0.9150 | 331,400 |
Jan 17, 2024 | 0.9450 | 0.9450 | 0.9000 | 0.9110 | 0.9110 | 189,900 |
Jan 16, 2024 | 0.9810 | 0.9890 | 0.9360 | 0.9500 | 0.9500 | 176,900 |
Jan 12, 2024 | 0.9680 | 1.0200 | 0.9680 | 0.9890 | 0.9890 | 174,300 |
Jan 11, 2024 | 0.9770 | 0.9820 | 0.9330 | 0.9330 | 0.9330 | 127,200 |
Jan 10, 2024 | 0.9200 | 0.9950 | 0.9170 | 0.9510 | 0.9510 | 121,200 |
Jan 09, 2024 | 0.9500 | 0.9610 | 0.9250 | 0.9270 | 0.9270 | 122,500 |
Jan 08, 2024 | 0.9700 | 0.9940 | 0.9260 | 0.9370 | 0.9370 | 147,600 |
Jan 05, 2024 | 0.9600 | 0.9820 | 0.9460 | 0.9510 | 0.9510 | 172,100 |
Jan 04, 2024 | 0.9700 | 0.9760 | 0.9500 | 0.9600 | 0.9600 | 151,700 |
Jan 03, 2024 | 0.9970 | 0.9970 | 0.9410 | 0.9750 | 0.9750 | 112,000 |
Jan 02, 2024 | 1.0800 | 1.0800 | 0.9740 | 0.9800 | 0.9800 | 399,300 |
Dec 29, 2023 | 1.0400 | 1.0520 | 1.0100 | 1.0400 | 1.0400 | 142,500 |
Dec 28, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0480 | 1.0480 | 152,300 |
Dec 27, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 231,700 |
Dec 26, 2023 | 1.0510 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 59,000 |
Dec 22, 2023 | 1.0170 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 294,100 |
Dec 21, 2023 | 1.0000 | 1.0100 | 0.9880 | 1.0100 | 1.0100 | 165,600 |
Dec 20, 2023 | 0.9600 | 1.0100 | 0.9550 | 0.9800 | 0.9800 | 380,700 |
Dec 19, 2023 | 0.9330 | 0.9500 | 0.9290 | 0.9500 | 0.9500 | 115,000 |
Dec 18, 2023 | 0.9440 | 0.9500 | 0.9160 | 0.9200 | 0.9200 | 232,000 |
Dec 15, 2023 | 0.9470 | 0.9470 | 0.9300 | 0.9420 | 0.9420 | 92,000 |
Dec 14, 2023 | 0.9130 | 0.9530 | 0.9130 | 0.9400 | 0.9400 | 228,900 |
Dec 13, 2023 | 0.8850 | 0.9210 | 0.8680 | 0.9150 | 0.9150 | 519,200 |
Dec 12, 2023 | 0.9050 | 0.9160 | 0.8800 | 0.8870 | 0.8870 | 143,200 |
Dec 11, 2023 | 0.9110 | 0.9400 | 0.9020 | 0.9150 | 0.9150 | 126,800 |
Dec 08, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9220 | 0.9220 | 158,700 |
Dec 07, 2023 | 0.9460 | 0.9500 | 0.9200 | 0.9250 | 0.9250 | 312,500 |
Dec 06, 2023 | 0.9600 | 0.9600 | 0.9330 | 0.9460 | 0.9460 | 134,900 |
Dec 05, 2023 | 0.9110 | 0.9600 | 0.9110 | 0.9460 | 0.9460 | 114,300 |
Dec 04, 2023 | 1.0000 | 1.0040 | 0.9500 | 0.9630 | 0.9630 | 248,300 |
Dec 01, 2023 | 0.9600 | 1.0000 | 0.9600 | 0.9850 | 0.9850 | 379,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |