Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 12,900 |
Apr 18, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 21,700 |
Apr 17, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 157,200 |
Apr 16, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 33,300 |
Apr 15, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 98,600 |
Apr 12, 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 24,400 |
Apr 11, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 12,700 |
Apr 10, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 200 |
Apr 09, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 47,400 |
Apr 08, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 21,100 |
Apr 05, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 6,100 |
Apr 04, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 72,600 |
Apr 03, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 39,400 |
Apr 02, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 79,800 |
Apr 01, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 12,600 |
Mar 28, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 4,900 |
Mar 27, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 103,900 |
Mar 26, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 48,600 |
Mar 25, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
Mar 22, 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 68,500 |
Mar 21, 2024 | 1.1900 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 146,700 |
Mar 20, 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 68,800 |
Mar 19, 2024 | 1.1600 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 4,322,700 |
Mar 18, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 13,400 |
Mar 15, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 12,600 |
Mar 14, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 27,300 |
Mar 13, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 17,500 |
Mar 12, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 28,900 |
Mar 11, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 11,900 |
Mar 08, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 16,500 |
Mar 07, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 15,500 |
Mar 06, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 24,300 |
Mar 05, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 19,900 |
Mar 04, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 45,600 |
Mar 01, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 44,700 |
Feb 29, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 645,100 |
Feb 28, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 133,100 |
Feb 27, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 21,800 |
Feb 26, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 6,500 |
Feb 23, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 20,600 |
Feb 22, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 25,000 |
Feb 21, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 25,300 |
Feb 20, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 11,600 |
Feb 16, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 27,100 |
Feb 15, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 35,400 |
Feb 14, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 32,800 |
Feb 13, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 29,400 |
Feb 12, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
Feb 09, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 20,700 |
Feb 08, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 74,100 |
Feb 07, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 29,300 |
Feb 06, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 16,000 |
Feb 05, 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 7,800 |
Feb 02, 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,700 |
Feb 01, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 10,200 |
Jan 31, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 24,200 |
Jan 30, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 16,700 |
Jan 29, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 12,700 |
Jan 26, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 17,100 |
Jan 25, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 11,100 |
Jan 24, 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 92,700 |
Jan 23, 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 14,300 |
Jan 22, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 415,100 |
Jan 19, 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 60,200 |
Jan 18, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 5,900 |
Jan 17, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 3,700 |
Jan 16, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 8,400 |
Jan 15, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,100 |
Jan 12, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 6,900 |
Jan 11, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 5,100 |
Jan 10, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 17,000 |
Jan 09, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 13,200 |
Jan 08, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 8,400 |
Jan 05, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 2,300 |
Jan 04, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 3,100 |
Jan 03, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 6,500 |
Jan 02, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 13,400 |
Dec 29, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 2,100 |
Dec 28, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 17,300 |
Dec 27, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 8,100 |
Dec 22, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 16,100 |
Dec 21, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,300 |
Dec 20, 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 8,700 |
Dec 19, 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 32,200 |
Dec 18, 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 36,100 |
Dec 15, 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 5,000 |
Dec 14, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 21,900 |
Dec 13, 2023 | 1.0900 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 19,900 |
Dec 12, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 117,900 |
Dec 11, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 30,900 |
Dec 08, 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 68,100 |
Dec 07, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 32,300 |
Dec 06, 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 205,100 |
Dec 05, 2023 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 25,900 |
Dec 04, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 26,800 |
Dec 01, 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 19,800 |
Nov 30, 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 28,900 |
Nov 29, 2023 | 1.1300 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 11,700 |
Nov 28, 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 30,300 |
Nov 27, 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 24,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |