Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 95,650 |
May 02, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 128,900 |
May 01, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 64,200 |
Apr 30, 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 113,800 |
Apr 29, 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 323,400 |
Apr 26, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 75,900 |
Apr 25, 2024 | 1.2200 | 1.2450 | 1.2000 | 1.2200 | 1.2200 | 112,500 |
Apr 24, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 54,400 |
Apr 23, 2024 | 1.2500 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 458,400 |
Apr 22, 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 146,300 |
Apr 19, 2024 | 1.2700 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 96,800 |
Apr 18, 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 109,100 |
Apr 17, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 96,900 |
Apr 16, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 115,400 |
Apr 15, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 119,200 |
Apr 12, 2024 | 1.3600 | 1.3740 | 1.3100 | 1.3400 | 1.3400 | 99,900 |
Apr 11, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 75,000 |
Apr 10, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 109,000 |
Apr 09, 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 90,400 |
Apr 08, 2024 | 1.3700 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 66,600 |
Apr 05, 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 82,200 |
Apr 04, 2024 | 1.3300 | 1.3650 | 1.3200 | 1.3300 | 1.3300 | 170,800 |
Apr 03, 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 123,200 |
Apr 02, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 80,400 |
Apr 01, 2024 | 1.3000 | 1.3800 | 1.2600 | 1.3100 | 1.3100 | 517,000 |
Mar 28, 2024 | 1.2600 | 1.2990 | 1.2600 | 1.2700 | 1.2700 | 97,300 |
Mar 27, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 127,900 |
Mar 26, 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 149,000 |
Mar 25, 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 122,200 |
Mar 22, 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 124,200 |
Mar 21, 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 164,700 |
Mar 20, 2024 | 1.3000 | 1.3390 | 1.2800 | 1.3200 | 1.3200 | 184,500 |
Mar 19, 2024 | 1.2900 | 1.3290 | 1.2700 | 1.2900 | 1.2900 | 266,300 |
Mar 18, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 220,700 |
Mar 15, 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 411,600 |
Mar 14, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 352,600 |
Mar 13, 2024 | 1.4000 | 1.4100 | 1.2000 | 1.3000 | 1.3000 | 1,478,600 |
Mar 12, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 226,200 |
Mar 11, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 103,400 |
Mar 08, 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 98,500 |
Mar 07, 2024 | 1.4500 | 1.4700 | 1.4310 | 1.4600 | 1.4600 | 139,100 |
Mar 06, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 101,700 |
Mar 05, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 173,900 |
Mar 04, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 552,900 |
Mar 01, 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 529,200 |
Feb 29, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 202,300 |
Feb 28, 2024 | 1.5000 | 1.5180 | 1.4990 | 1.5000 | 1.5000 | 104,500 |
Feb 27, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 66,500 |
Feb 26, 2024 | 1.5000 | 1.5350 | 1.5000 | 1.5000 | 1.5000 | 110,400 |
Feb 23, 2024 | 1.5200 | 1.5390 | 1.5000 | 1.5100 | 1.5100 | 162,300 |
Feb 22, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 210,700 |
Feb 21, 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 200,500 |
Feb 20, 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 171,000 |
Feb 16, 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 463,600 |
Feb 15, 2024 | 1.5500 | 1.5600 | 1.5450 | 1.5600 | 1.5600 | 188,200 |
Feb 14, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 210,700 |
Feb 13, 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 248,900 |
Feb 12, 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 181,600 |
Feb 09, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 89,600 |
Feb 08, 2024 | 1.5300 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 44,700 |
Feb 07, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 202,900 |
Feb 06, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 43,900 |
Feb 05, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 122,100 |
Feb 02, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 130,000 |
Feb 01, 2024 | 1.5200 | 1.5390 | 1.5200 | 1.5300 | 1.5300 | 51,100 |
Jan 31, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 94,200 |
Jan 30, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 82,600 |
Jan 29, 2024 | 1.5500 | 1.5990 | 1.5300 | 1.5400 | 1.5400 | 356,200 |
Jan 26, 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 66,200 |
Jan 25, 2024 | 1.5900 | 1.5900 | 1.5550 | 1.5600 | 1.5600 | 120,600 |
Jan 24, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 87,300 |
Jan 23, 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 102,300 |
Jan 22, 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 204,900 |
Jan 19, 2024 | 1.5700 | 1.5700 | 1.5250 | 1.5300 | 1.5300 | 271,200 |
Jan 18, 2024 | 1.5700 | 1.6010 | 1.5400 | 1.5900 | 1.5900 | 757,000 |
Jan 17, 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 342,300 |
Jan 16, 2024 | 1.5100 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 173,100 |
Jan 12, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 362,500 |
Jan 11, 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 157,000 |
Jan 10, 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 412,900 |
Jan 09, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 163,300 |
Jan 08, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 91,900 |
Jan 05, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 152,300 |
Jan 04, 2024 | 1.5600 | 1.5750 | 1.5600 | 1.5600 | 1.5600 | 231,800 |
Jan 03, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 215,200 |
Jan 02, 2024 | 1.5900 | 1.5900 | 1.5510 | 1.5600 | 1.5600 | 508,500 |
Dec 29, 2023 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 1,267,300 |
Dec 28, 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 98,700 |
Dec 27, 2023 | 1.6000 | 1.6150 | 1.6000 | 1.6000 | 1.6000 | 744,500 |
Dec 26, 2023 | 1.6000 | 1.6150 | 1.6000 | 1.6000 | 1.6000 | 331,300 |
Dec 22, 2023 | 1.6000 | 1.6250 | 1.6000 | 1.6100 | 1.6100 | 191,500 |
Dec 21, 2023 | 1.6000 | 1.6150 | 1.5850 | 1.6100 | 1.6100 | 324,800 |
Dec 20, 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 419,100 |
Dec 19, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 357,600 |
Dec 18, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 327,900 |
Dec 15, 2023 | 1.6000 | 1.6550 | 1.6000 | 1.6500 | 1.6500 | 465,200 |
Dec 14, 2023 | 1.6300 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 595,400 |
Dec 13, 2023 | 1.6200 | 1.6500 | 1.5910 | 1.6300 | 1.6300 | 303,200 |
Dec 12, 2023 | 1.5500 | 1.6300 | 1.5500 | 1.6200 | 1.6200 | 596,600 |
Dec 11, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 339,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |