Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 1,886,100 |
Mar 15, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 2,567,400 |
Mar 14, 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 2,967,800 |
Mar 13, 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 3,431,400 |
Mar 12, 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 3,089,600 |
Mar 11, 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 2,906,700 |
Mar 08, 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 1,685,100 |
Mar 07, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 3,523,400 |
Mar 06, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,757,300 |
Mar 05, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 2,646,200 |
Mar 04, 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 2,487,900 |
Mar 01, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 4,126,700 |
Feb 29, 2024 | 1.0000 | 1.0600 | 0.9300 | 1.0200 | 1.0200 | 19,153,700 |
Feb 28, 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,629,400 |
Feb 27, 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 1,575,500 |
Feb 26, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 1,546,100 |
Feb 23, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 2,409,100 |
Feb 22, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 785,900 |
Feb 21, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 1,999,600 |
Feb 20, 2024 | 1.1100 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 3,615,400 |
Feb 16, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 1,070,300 |
Feb 15, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 872,000 |
Feb 14, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,291,500 |
Feb 13, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,114,500 |
Feb 12, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,216,500 |
Feb 09, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 2,814,100 |
Feb 08, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 3,565,900 |
Feb 07, 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 3,875,900 |
Feb 06, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 3,136,300 |
Feb 05, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 8,081,200 |
Feb 02, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 3,310,200 |
Feb 01, 2024 | 1.2700 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 5,058,900 |
Jan 31, 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 2,629,600 |
Jan 30, 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 2,872,100 |
Jan 29, 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 2,032,500 |
Jan 26, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 1,111,900 |
Jan 25, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 1,970,400 |
Jan 24, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 1,313,000 |
Jan 23, 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 1,926,100 |
Jan 22, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 890,100 |
Jan 19, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 1,265,500 |
Jan 18, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 2,209,400 |
Jan 17, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 1,928,700 |
Jan 16, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 4,006,900 |
Jan 15, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 2,538,100 |
Jan 12, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 6,272,800 |
Jan 11, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 2,070,000 |
Jan 10, 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 1,660,700 |
Jan 09, 2024 | 1.0300 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 2,164,100 |
Jan 08, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 1,219,700 |
Jan 05, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 845,700 |
Jan 04, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,132,200 |
Jan 03, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 1,547,700 |
Jan 02, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 763,900 |
Dec 29, 2023 | 1.0600 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 1,694,000 |
Dec 28, 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 1,554,100 |
Dec 27, 2023 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 1,418,700 |
Dec 22, 2023 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 2,290,900 |
Dec 21, 2023 | 1.0500 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 2,401,800 |
Dec 20, 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 1,139,200 |
Dec 19, 2023 | 1.1200 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 3,256,700 |
Dec 18, 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 1,914,500 |
Dec 15, 2023 | 1.1600 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 4,024,700 |
Dec 14, 2023 | 1.0700 | 1.1600 | 1.0600 | 1.1600 | 1.1600 | 4,284,700 |
Dec 13, 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 1,690,000 |
Dec 12, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,287,600 |
Dec 11, 2023 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 2,062,800 |
Dec 08, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 1,330,500 |
Dec 07, 2023 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 1,232,300 |
Dec 06, 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,469,100 |
Dec 05, 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,093,300 |
Dec 04, 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 1,525,100 |
Dec 01, 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 1,912,200 |
Nov 30, 2023 | 0.9400 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 2,386,900 |
Nov 29, 2023 | 1.0100 | 1.0300 | 0.9300 | 0.9400 | 0.9400 | 2,377,400 |
Nov 28, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,661,000 |
Nov 27, 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 608,000 |
Nov 24, 2023 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 1,234,600 |
Nov 23, 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 218,500 |
Nov 22, 2023 | 1.0300 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 1,820,600 |
Nov 21, 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,788,400 |
Nov 20, 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 1,908,400 |
Nov 17, 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 2,427,900 |
Nov 16, 2023 | 0.9100 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 3,685,500 |
Nov 15, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 2,147,700 |
Nov 14, 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 1,439,300 |
Nov 13, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 2,523,800 |
Nov 10, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 1,235,000 |
Nov 09, 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 1,819,200 |
Nov 08, 2023 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 752,800 |
Nov 07, 2023 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 726,200 |
Nov 06, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 935,000 |
Nov 03, 2023 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 1,206,400 |
Nov 02, 2023 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 1,074,400 |
Nov 01, 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 1,716,400 |
Oct 31, 2023 | 0.8700 | 0.9400 | 0.8700 | 0.9300 | 0.9300 | 2,877,800 |
Oct 30, 2023 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 1,250,100 |
Oct 27, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 1,876,600 |
Oct 26, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 1,213,700 |
Oct 25, 2023 | 0.9000 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 1,466,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |