Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.0900 | 1.1100 | 1.0701 | 1.0850 | 1.0850 | 22,744 |
May 20, 2024 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 42,400 |
May 17, 2024 | 1.1100 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 31,300 |
May 16, 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 105,700 |
May 15, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 48,400 |
May 14, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 81,900 |
May 13, 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 255,800 |
May 10, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 79,100 |
May 09, 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 133,900 |
May 08, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 92,700 |
May 07, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 83,000 |
May 06, 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0700 | 1.0700 | 291,500 |
May 03, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 73,100 |
May 02, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 46,500 |
May 01, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 50,100 |
Apr 30, 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 89,700 |
Apr 29, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 32,500 |
Apr 26, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 114,900 |
Apr 25, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 74,300 |
Apr 24, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 77,000 |
Apr 23, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 76,100 |
Apr 22, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 120,200 |
Apr 19, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 258,100 |
Apr 18, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 203,100 |
Apr 17, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 124,000 |
Apr 16, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 54,900 |
Apr 15, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 117,300 |
Apr 12, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 103,300 |
Apr 11, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 152,800 |
Apr 10, 2024 | 1.1900 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 137,300 |
Apr 09, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 87,100 |
Apr 08, 2024 | 1.2500 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 321,800 |
Apr 05, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 49,900 |
Apr 04, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 23,500 |
Apr 03, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 29,300 |
Apr 02, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 43,000 |
Apr 01, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 38,400 |
Mar 28, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 45,500 |
Mar 27, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 87,200 |
Mar 26, 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 88,300 |
Mar 25, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 41,700 |
Mar 22, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 72,200 |
Mar 21, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 129,000 |
Mar 20, 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 110,700 |
Mar 19, 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 42,600 |
Mar 18, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 78,000 |
Mar 15, 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 154,000 |
Mar 14, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 252,900 |
Mar 13, 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 60,500 |
Mar 12, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 105,600 |
Mar 11, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 61,400 |
Mar 08, 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 98,000 |
Mar 07, 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 90,300 |
Mar 06, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 33,100 |
Mar 05, 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 36,700 |
Mar 04, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 71,200 |
Mar 01, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 40,200 |
Feb 29, 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 154,100 |
Feb 28, 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 63,100 |
Feb 27, 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 116,800 |
Feb 26, 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 131,400 |
Feb 23, 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 100,800 |
Feb 22, 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 194,500 |
Feb 21, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 76,300 |
Feb 20, 2024 | 1.2600 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 368,100 |
Feb 16, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 49,500 |
Feb 15, 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 80,500 |
Feb 14, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 175,200 |
Feb 13, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 101,100 |
Feb 12, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 287,600 |
Feb 09, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 342,800 |
Feb 08, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 264,300 |
Feb 07, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 47,800 |
Feb 06, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 130,800 |
Feb 05, 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 54,000 |
Feb 02, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 27,300 |
Feb 01, 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 79,800 |
Jan 31, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 6,500 |
Jan 30, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 55,100 |
Jan 29, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 68,000 |
Jan 26, 2024 | 1.3000 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 34,900 |
Jan 25, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 29,100 |
Jan 24, 2024 | 1.3000 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 105,700 |
Jan 23, 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 30,600 |
Jan 22, 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 77,800 |
Jan 19, 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 197,200 |
Jan 18, 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 42,000 |
Jan 17, 2024 | 1.3800 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 56,000 |
Jan 16, 2024 | 1.3700 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 155,300 |
Jan 12, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 63,700 |
Jan 11, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 10,000 |
Jan 10, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 21,800 |
Jan 09, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 23,400 |
Jan 08, 2024 | 1.3900 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 20,700 |
Jan 05, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 27,000 |
Jan 04, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 27,000 |
Jan 03, 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 44,300 |
Jan 02, 2024 | 1.3800 | 1.5000 | 1.3300 | 1.5000 | 1.5000 | 99,100 |
Dec 29, 2023 | 1.3600 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 243,800 |
Dec 28, 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 189,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |