Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.0100 | 1.0700 | 0.9801 | 1.0650 | 1.0650 | 174,629 |
May 02, 2024 | 1.0200 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 186,100 |
May 01, 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 118,500 |
Apr 30, 2024 | 1.1000 | 1.1200 | 0.9800 | 0.9800 | 0.9800 | 229,500 |
Apr 29, 2024 | 1.1700 | 1.2200 | 1.0800 | 1.0900 | 1.0900 | 264,400 |
Apr 26, 2024 | 1.1300 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 43,200 |
Apr 25, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 87,900 |
Apr 24, 2024 | 1.1700 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 199,500 |
Apr 23, 2024 | 1.2500 | 1.3100 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
Apr 22, 2024 | 1.1600 | 1.3400 | 1.1600 | 1.2200 | 1.2200 | 87,700 |
Apr 19, 2024 | 1.0800 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 101,600 |
Apr 18, 2024 | 1.1700 | 1.1900 | 1.0600 | 1.0700 | 1.0700 | 136,400 |
Apr 17, 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 74,100 |
Apr 16, 2024 | 1.2200 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 77,200 |
Apr 15, 2024 | 1.2900 | 1.2900 | 1.0800 | 1.1800 | 1.1800 | 185,000 |
Apr 12, 2024 | 1.3100 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 109,400 |
Apr 11, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 82,900 |
Apr 10, 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 51,000 |
Apr 09, 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 59,500 |
Apr 08, 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 79,800 |
Apr 05, 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 81,200 |
Apr 04, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 58,500 |
Apr 03, 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 93,000 |
Apr 02, 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 95,100 |
Apr 01, 2024 | 1.3100 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 56,400 |
Mar 28, 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 79,800 |
Mar 27, 2024 | 1.2900 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 123,200 |
Mar 26, 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2800 | 1.2800 | 141,000 |
Mar 25, 2024 | 1.3200 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 327,600 |
Mar 22, 2024 | 1.2800 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 87,300 |
Mar 21, 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 113,700 |
Mar 20, 2024 | 1.3000 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 131,100 |
Mar 19, 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 152,400 |
Mar 18, 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 280,100 |
Mar 15, 2024 | 1.3900 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 158,300 |
Mar 14, 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 87,600 |
Mar 13, 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 115,600 |
Mar 12, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 94,100 |
Mar 11, 2024 | 1.4000 | 1.4900 | 1.3700 | 1.4800 | 1.4800 | 236,900 |
Mar 08, 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 83,300 |
Mar 07, 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 57,900 |
Mar 06, 2024 | 1.3600 | 1.4700 | 1.3300 | 1.3900 | 1.3900 | 220,800 |
Mar 05, 2024 | 1.4800 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 122,500 |
Mar 04, 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 204,000 |
Mar 01, 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 60,200 |
Feb 29, 2024 | 1.4100 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 213,100 |
Feb 28, 2024 | 1.4500 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 56,200 |
Feb 27, 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 113,700 |
Feb 26, 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 89,100 |
Feb 23, 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 137,100 |
Feb 22, 2024 | 1.5100 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 264,600 |
Feb 21, 2024 | 1.4900 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 254,000 |
Feb 20, 2024 | 1.3300 | 1.5700 | 1.3300 | 1.5000 | 1.5000 | 282,000 |
Feb 16, 2024 | 1.5500 | 1.5800 | 1.3500 | 1.3600 | 1.3600 | 153,800 |
Feb 15, 2024 | 1.4200 | 1.5500 | 1.4000 | 1.5400 | 1.5400 | 114,500 |
Feb 14, 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 162,600 |
Feb 13, 2024 | 1.5100 | 1.5300 | 1.3500 | 1.4200 | 1.4200 | 208,200 |
Feb 12, 2024 | 1.6400 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 317,800 |
Feb 09, 2024 | 1.5400 | 1.6700 | 1.5300 | 1.6400 | 1.6400 | 89,100 |
Feb 08, 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 43,100 |
Feb 07, 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 57,000 |
Feb 06, 2024 | 1.4800 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 90,800 |
Feb 05, 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 139,700 |
Feb 02, 2024 | 1.5500 | 1.6100 | 1.5100 | 1.5500 | 1.5500 | 120,100 |
Feb 01, 2024 | 1.5700 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 110,500 |
Jan 31, 2024 | 1.6500 | 1.6800 | 1.5600 | 1.5600 | 1.5600 | 165,100 |
Jan 30, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 83,700 |
Jan 29, 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 211,200 |
Jan 26, 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 64,600 |
Jan 25, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 58,100 |
Jan 24, 2024 | 1.6900 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 141,800 |
Jan 23, 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 43,700 |
Jan 22, 2024 | 1.6700 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 80,300 |
Jan 19, 2024 | 1.6000 | 1.6800 | 1.5300 | 1.6700 | 1.6700 | 91,500 |
Jan 18, 2024 | 1.6000 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 69,000 |
Jan 17, 2024 | 1.5100 | 1.6500 | 1.4600 | 1.5900 | 1.5900 | 205,200 |
Jan 16, 2024 | 1.6500 | 1.6800 | 1.4900 | 1.5000 | 1.5000 | 384,000 |
Jan 12, 2024 | 1.6900 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 122,200 |
Jan 11, 2024 | 1.8400 | 1.8400 | 1.6400 | 1.6600 | 1.6600 | 129,200 |
Jan 10, 2024 | 1.7300 | 1.8800 | 1.6700 | 1.8400 | 1.8400 | 254,700 |
Jan 09, 2024 | 1.8700 | 1.8700 | 1.6600 | 1.7300 | 1.7300 | 364,500 |
Jan 08, 2024 | 1.5000 | 1.9800 | 1.5000 | 1.9500 | 1.9500 | 511,700 |
Jan 05, 2024 | 1.5800 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 1,904,700 |
Jan 04, 2024 | 1.6800 | 1.7900 | 1.6000 | 1.6500 | 1.6500 | 138,500 |
Jan 03, 2024 | 1.7000 | 1.8800 | 1.6000 | 1.6800 | 1.6800 | 207,000 |
Jan 02, 2024 | 1.9300 | 1.9700 | 1.7500 | 1.7600 | 1.7600 | 222,900 |
Dec 29, 2023 | 1.8700 | 2.1500 | 1.8500 | 1.9700 | 1.9700 | 351,100 |
Dec 28, 2023 | 1.9400 | 1.9900 | 1.7300 | 1.8400 | 1.8400 | 161,200 |
Dec 27, 2023 | 1.8200 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 82,800 |
Dec 26, 2023 | 2.0700 | 2.1100 | 1.7900 | 1.8500 | 1.8500 | 189,000 |
Dec 22, 2023 | 1.9800 | 2.2400 | 1.9800 | 2.0800 | 2.0800 | 219,300 |
Dec 21, 2023 | 1.7800 | 2.0200 | 1.7800 | 1.9700 | 1.9700 | 277,900 |
Dec 20, 2023 | 1.7800 | 1.8600 | 1.6800 | 1.7600 | 1.7600 | 240,000 |
Dec 19, 2023 | 1.5500 | 1.8300 | 1.5500 | 1.7300 | 1.7300 | 286,500 |
Dec 18, 2023 | 1.4200 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 91,400 |
Dec 15, 2023 | 1.4300 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 223,100 |
Dec 14, 2023 | 1.4400 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 248,500 |
Dec 13, 2023 | 1.4200 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 175,500 |
Dec 12, 2023 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 264,500 |
Dec 11, 2023 | 1.4300 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 228,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |