Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.0800 | 1.1000 | 1.0670 | 1.0800 | 1.0800 | 7,600 |
Apr 24, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 12,800 |
Apr 23, 2024 | 1.0000 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 29,200 |
Apr 22, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 57,500 |
Apr 19, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 48,700 |
Apr 18, 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 128,900 |
Apr 17, 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 200,600 |
Apr 16, 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 76,800 |
Apr 15, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 186,600 |
Apr 12, 2024 | 1.1500 | 1.1900 | 1.1240 | 1.1300 | 1.1300 | 33,900 |
Apr 11, 2024 | 1.1300 | 1.1680 | 1.1300 | 1.1300 | 1.1300 | 51,400 |
Apr 10, 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 33,300 |
Apr 09, 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 61,500 |
Apr 08, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 76,700 |
Apr 05, 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 144,700 |
Apr 04, 2024 | 1.2000 | 1.2500 | 1.1300 | 1.2050 | 1.2050 | 228,000 |
Apr 03, 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 2,302,200 |
Apr 02, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0550 | 1.0550 | 82,900 |
Apr 01, 2024 | 1.0600 | 1.1000 | 1.0220 | 1.0700 | 1.0700 | 116,400 |
Mar 28, 2024 | 1.0400 | 1.0910 | 1.0300 | 1.0700 | 1.0700 | 177,400 |
Mar 27, 2024 | 1.1200 | 1.1500 | 1.0000 | 1.0800 | 1.0800 | 312,300 |
Mar 26, 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 334,600 |
Mar 25, 2024 | 1.1500 | 1.2450 | 1.1300 | 1.2100 | 1.2100 | 735,400 |
Mar 22, 2024 | 1.1900 | 1.3700 | 1.1000 | 1.1700 | 1.1700 | 19,422,300 |
Mar 21, 2024 | 0.9920 | 0.9940 | 0.9560 | 0.9800 | 0.9800 | 52,700 |
Mar 20, 2024 | 0.9800 | 0.9830 | 0.9500 | 0.9700 | 0.9700 | 63,800 |
Mar 19, 2024 | 0.9860 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 127,300 |
Mar 18, 2024 | 1.0000 | 1.0000 | 0.9490 | 0.9600 | 0.9600 | 125,400 |
Mar 15, 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 47,000 |
Mar 14, 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0390 | 1.0390 | 55,300 |
Mar 13, 2024 | 1.0400 | 1.0500 | 1.0010 | 1.0200 | 1.0200 | 26,300 |
Mar 12, 2024 | 1.0400 | 1.0690 | 1.0100 | 1.0400 | 1.0400 | 42,400 |
Mar 11, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 24,600 |
Mar 08, 2024 | 1.0400 | 1.0610 | 1.0200 | 1.0400 | 1.0400 | 36,700 |
Mar 07, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 22,500 |
Mar 06, 2024 | 1.0300 | 1.0900 | 1.0220 | 1.0600 | 1.0600 | 45,300 |
Mar 05, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 23,400 |
Mar 04, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 27,900 |
Mar 01, 2024 | 1.0800 | 1.1100 | 1.0630 | 1.0950 | 1.0950 | 71,800 |
Feb 29, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 144,500 |
Feb 28, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 84,800 |
Feb 27, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 66,200 |
Feb 26, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 74,300 |
Feb 23, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 103,700 |
Feb 22, 2024 | 1.1600 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 125,000 |
Feb 21, 2024 | 1.0700 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 251,300 |
Feb 20, 2024 | 1.0700 | 1.1030 | 1.0000 | 1.0000 | 1.0000 | 146,200 |
Feb 16, 2024 | 1.2200 | 1.2200 | 1.0600 | 1.0800 | 1.0800 | 71,100 |
Feb 15, 2024 | 1.1200 | 1.1470 | 1.0820 | 1.1200 | 1.1200 | 55,800 |
Feb 14, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 83,700 |
Feb 13, 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 76,800 |
Feb 12, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 99,600 |
Feb 09, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 40,000 |
Feb 08, 2024 | 1.1000 | 1.1390 | 1.1000 | 1.1000 | 1.1000 | 43,700 |
Feb 07, 2024 | 1.1300 | 1.1300 | 1.0520 | 1.1000 | 1.1000 | 88,200 |
Feb 06, 2024 | 1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 119,600 |
Feb 05, 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 274,200 |
Feb 02, 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 85,000 |
Feb 01, 2024 | 1.0900 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 187,700 |
Jan 31, 2024 | 1.1900 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 287,500 |
Jan 30, 2024 | 1.3900 | 1.5300 | 1.1200 | 1.2100 | 1.2100 | 1,800,100 |
Jan 29, 2024 | 1.1700 | 1.6400 | 1.1280 | 1.4000 | 1.4000 | 5,499,400 |
Jan 26, 2024 | 1.0100 | 1.1580 | 1.0100 | 1.1500 | 1.1500 | 249,300 |
Jan 25, 2024 | 1.0600 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 630,200 |
Jan 24, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 270,600 |
Jan 23, 2024 | 0.9200 | 1.0300 | 0.9000 | 0.9890 | 0.9890 | 766,000 |
Jan 22, 2024 | 0.9410 | 0.9800 | 0.9200 | 0.9230 | 0.9230 | 105,900 |
Jan 19, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 26,700 |
Jan 18, 2024 | 0.9600 | 0.9660 | 0.9200 | 0.9400 | 0.9400 | 61,700 |
Jan 17, 2024 | 0.9630 | 0.9700 | 0.9110 | 0.9550 | 0.9550 | 114,600 |
Jan 16, 2024 | 0.9980 | 1.0100 | 0.9000 | 0.9600 | 0.9600 | 165,200 |
Jan 12, 2024 | 1.0400 | 1.0600 | 0.9610 | 1.0000 | 1.0000 | 124,100 |
Jan 11, 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0400 | 1.0400 | 74,900 |
Jan 10, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 114,600 |
Jan 09, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 94,600 |
Jan 08, 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 140,600 |
Jan 05, 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 54,000 |
Jan 04, 2024 | 1.1600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 182,900 |
Jan 03, 2024 | 1.0600 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 123,900 |
Jan 02, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 171,300 |
Dec 29, 2023 | 1.0700 | 1.1020 | 0.9500 | 1.0300 | 1.0300 | 947,600 |
Dec 28, 2023 | 1.1200 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 142,000 |
Dec 27, 2023 | 1.1400 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 122,500 |
Dec 26, 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 115,200 |
Dec 22, 2023 | 1.1700 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 89,400 |
Dec 21, 2023 | 1.1800 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 116,200 |
Dec 20, 2023 | 1.1900 | 1.2400 | 1.1400 | 1.1650 | 1.1650 | 100,500 |
Dec 19, 2023 | 1.1700 | 1.2400 | 1.1300 | 1.2200 | 1.2200 | 162,100 |
Dec 18, 2023 | 1.2100 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 208,400 |
Dec 15, 2023 | 1.1300 | 1.2600 | 1.0900 | 1.1600 | 1.1600 | 213,400 |
Dec 14, 2023 | 1.1200 | 1.1800 | 1.0700 | 1.1050 | 1.1050 | 176,000 |
Dec 13, 2023 | 1.2000 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 118,400 |
Dec 12, 2023 | 1.2600 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 70,000 |
Dec 11, 2023 | 1.2900 | 1.3200 | 1.2200 | 1.2800 | 1.2800 | 79,100 |
Dec 08, 2023 | 1.2800 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 120,300 |
Dec 07, 2023 | 1.1700 | 1.3500 | 1.1350 | 1.2600 | 1.2600 | 538,300 |
Dec 06, 2023 | 1.8900 | 1.9800 | 1.8100 | 1.9000 | 1.9000 | 22,300 |
Dec 05, 2023 | 1.9800 | 1.9800 | 1.8780 | 1.9200 | 1.9200 | 16,200 |
Dec 04, 2023 | 1.9600 | 2.0100 | 1.8700 | 1.9700 | 1.9700 | 26,900 |
Dec 01, 2023 | 1.9700 | 2.0300 | 1.9000 | 2.0200 | 2.0200 | 24,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |