Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 58,500 |
Apr 24, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 118,400 |
Apr 23, 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2200 | 1.2200 | 375,800 |
Apr 22, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 87,200 |
Apr 19, 2024 | 1.1200 | 1.1850 | 1.1000 | 1.1500 | 1.1500 | 199,000 |
Apr 18, 2024 | 1.1700 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 445,600 |
Apr 17, 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 226,100 |
Apr 16, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 156,200 |
Apr 15, 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 149,400 |
Apr 12, 2024 | 1.3100 | 1.3100 | 1.1100 | 1.2100 | 1.2100 | 598,500 |
Apr 11, 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 123,100 |
Apr 10, 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3100 | 1.3100 | 84,100 |
Apr 09, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 108,900 |
Apr 08, 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 135,200 |
Apr 05, 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 63,800 |
Apr 04, 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | 147,000 |
Apr 03, 2024 | 1.2600 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 297,900 |
Apr 02, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.3000 | 1.3000 | 157,300 |
Apr 01, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 63,400 |
Mar 28, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 156,200 |
Mar 27, 2024 | 1.1800 | 1.2200 | 1.1750 | 1.2000 | 1.2000 | 91,200 |
Mar 26, 2024 | 1.2000 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 145,200 |
Mar 25, 2024 | 1.1600 | 1.2650 | 1.1500 | 1.2500 | 1.2500 | 303,300 |
Mar 22, 2024 | 1.2000 | 1.2050 | 1.1500 | 1.1500 | 1.1500 | 360,900 |
Mar 21, 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 197,900 |
Mar 20, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 189,400 |
Mar 19, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 235,500 |
Mar 18, 2024 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 237,800 |
Mar 15, 2024 | 1.3100 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 177,000 |
Mar 14, 2024 | 1.3900 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 307,700 |
Mar 13, 2024 | 1.4900 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 354,400 |
Mar 12, 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 335,900 |
Mar 11, 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 404,200 |
Mar 08, 2024 | 1.3400 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 215,900 |
Mar 07, 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 280,700 |
Mar 06, 2024 | 1.2900 | 1.4000 | 1.2670 | 1.3700 | 1.3700 | 474,500 |
Mar 05, 2024 | 1.2800 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 444,600 |
Mar 04, 2024 | 1.1700 | 1.3300 | 1.1500 | 1.3100 | 1.3100 | 913,500 |
Mar 01, 2024 | 1.1900 | 1.2300 | 1.1150 | 1.1600 | 1.1600 | 242,000 |
Feb 29, 2024 | 1.2200 | 1.2500 | 1.1110 | 1.1500 | 1.1500 | 2,404,500 |
Feb 28, 2024 | 1.2300 | 1.3500 | 1.1700 | 1.2800 | 1.2800 | 551,600 |
Feb 27, 2024 | 1.1300 | 1.2470 | 1.1300 | 1.2000 | 1.2000 | 456,200 |
Feb 26, 2024 | 1.1300 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 366,900 |
Feb 23, 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 551,100 |
Feb 22, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 351,000 |
Feb 21, 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1400 | 1.1400 | 301,100 |
Feb 20, 2024 | 1.2400 | 1.2890 | 1.1600 | 1.1700 | 1.1700 | 340,700 |
Feb 16, 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 284,600 |
Feb 15, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 384,300 |
Feb 14, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 162,400 |
Feb 13, 2024 | 1.3800 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 255,600 |
Feb 12, 2024 | 1.2800 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 89,300 |
Feb 09, 2024 | 1.3100 | 1.3200 | 1.2850 | 1.2900 | 1.2900 | 70,600 |
Feb 08, 2024 | 1.2900 | 1.3600 | 1.2700 | 1.3200 | 1.3200 | 151,000 |
Feb 07, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 321,100 |
Feb 06, 2024 | 1.4200 | 1.4700 | 1.4110 | 1.4400 | 1.4400 | 94,100 |
Feb 05, 2024 | 1.3800 | 1.4100 | 1.3510 | 1.3800 | 1.3800 | 142,600 |
Feb 02, 2024 | 1.4000 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 174,000 |
Feb 01, 2024 | 1.4200 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 104,400 |
Jan 31, 2024 | 1.3000 | 1.4700 | 1.3000 | 1.4100 | 1.4100 | 346,000 |
Jan 30, 2024 | 1.5300 | 1.5300 | 1.3250 | 1.3300 | 1.3300 | 302,900 |
Jan 29, 2024 | 1.3700 | 1.5300 | 1.3300 | 1.4600 | 1.4600 | 600,900 |
Jan 26, 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 182,200 |
Jan 25, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 167,800 |
Jan 24, 2024 | 1.3000 | 1.3900 | 1.2750 | 1.3100 | 1.3100 | 548,300 |
Jan 23, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 146,800 |
Jan 22, 2024 | 1.1500 | 1.2350 | 1.1500 | 1.1900 | 1.1900 | 184,800 |
Jan 19, 2024 | 1.1800 | 1.2950 | 1.1600 | 1.2300 | 1.2300 | 337,500 |
Jan 18, 2024 | 1.0900 | 1.2600 | 1.0850 | 1.1800 | 1.1800 | 453,600 |
Jan 17, 2024 | 1.1200 | 1.1400 | 1.0650 | 1.0900 | 1.0900 | 581,400 |
Jan 16, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 349,000 |
Jan 12, 2024 | 1.2600 | 1.3200 | 1.2050 | 1.2500 | 1.2500 | 374,600 |
Jan 11, 2024 | 1.2000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 302,400 |
Jan 10, 2024 | 1.2800 | 1.3200 | 1.1800 | 1.1900 | 1.1900 | 562,400 |
Jan 09, 2024 | 1.3800 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 341,200 |
Jan 08, 2024 | 1.4800 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 461,800 |
Jan 05, 2024 | 1.5200 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 360,000 |
Jan 04, 2024 | 1.5000 | 1.5900 | 1.4700 | 1.5300 | 1.5300 | 369,100 |
Jan 03, 2024 | 1.5100 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 224,000 |
Jan 02, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 330,600 |
Dec 29, 2023 | 1.5200 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 766,500 |
Dec 28, 2023 | 1.5900 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 771,500 |
Dec 27, 2023 | 1.5600 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 545,700 |
Dec 26, 2023 | 1.5600 | 1.6900 | 1.5400 | 1.5700 | 1.5700 | 659,600 |
Dec 22, 2023 | 1.6000 | 1.7200 | 1.5200 | 1.5500 | 1.5500 | 624,300 |
Dec 21, 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 286,300 |
Dec 20, 2023 | 1.5900 | 1.6750 | 1.5200 | 1.6000 | 1.6000 | 432,500 |
Dec 19, 2023 | 1.5100 | 1.6300 | 1.5100 | 1.5900 | 1.5900 | 345,400 |
Dec 18, 2023 | 1.6900 | 1.6900 | 1.4800 | 1.5000 | 1.5000 | 898,800 |
Dec 15, 2023 | 1.7400 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 427,200 |
Dec 14, 2023 | 1.7900 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 356,000 |
Dec 13, 2023 | 1.7100 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 408,700 |
Dec 12, 2023 | 1.7500 | 1.7610 | 1.7000 | 1.7300 | 1.7300 | 214,200 |
Dec 11, 2023 | 1.8600 | 1.8700 | 1.6950 | 1.7200 | 1.7200 | 447,800 |
Dec 08, 2023 | 1.8700 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 156,200 |
Dec 07, 2023 | 1.9800 | 2.0000 | 1.8750 | 1.8900 | 1.8900 | 250,500 |
Dec 06, 2023 | 2.0100 | 2.0610 | 1.9700 | 1.9800 | 1.9800 | 178,300 |
Dec 05, 2023 | 2.0400 | 2.0900 | 1.9700 | 1.9900 | 1.9900 | 178,400 |
Dec 04, 2023 | 2.0400 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 344,000 |
Dec 01, 2023 | 2.1100 | 2.1250 | 1.9650 | 2.0100 | 2.0100 | 489,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |