Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 519,175 |
May 01, 2024 | 1.4000 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 332,700 |
Apr 30, 2024 | 1.4000 | 1.4150 | 1.3700 | 1.3800 | 1.3800 | 1,128,100 |
Apr 29, 2024 | 1.4900 | 1.5350 | 1.4100 | 1.4200 | 1.4200 | 802,000 |
Apr 26, 2024 | 1.4200 | 1.4900 | 1.3950 | 1.4900 | 1.4900 | 924,300 |
Apr 25, 2024 | 1.3100 | 1.3750 | 1.2900 | 1.3700 | 1.3700 | 362,200 |
Apr 24, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 310,200 |
Apr 23, 2024 | 1.2800 | 1.3450 | 1.2750 | 1.3300 | 1.3300 | 312,100 |
Apr 22, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 970,400 |
Apr 19, 2024 | 1.3500 | 1.3600 | 1.3250 | 1.3500 | 1.3500 | 1,305,100 |
Apr 18, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 540,700 |
Apr 17, 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 588,600 |
Apr 16, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 524,800 |
Apr 15, 2024 | 1.4500 | 1.4500 | 1.3650 | 1.4100 | 1.4100 | 641,500 |
Apr 12, 2024 | 1.5600 | 1.5900 | 1.4000 | 1.4300 | 1.4300 | 979,100 |
Apr 11, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 389,100 |
Apr 10, 2024 | 1.4500 | 1.5500 | 1.4150 | 1.5400 | 1.5400 | 680,200 |
Apr 09, 2024 | 1.4800 | 1.5400 | 1.4400 | 1.4700 | 1.4700 | 713,300 |
Apr 08, 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 477,600 |
Apr 05, 2024 | 1.3900 | 1.5100 | 1.3900 | 1.4900 | 1.4900 | 822,800 |
Apr 04, 2024 | 1.3800 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 980,100 |
Apr 03, 2024 | 1.3400 | 1.3900 | 1.3050 | 1.3600 | 1.3600 | 1,518,600 |
Apr 02, 2024 | 1.2700 | 1.2950 | 1.2600 | 1.2900 | 1.2900 | 1,157,300 |
Apr 01, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 750,100 |
Mar 28, 2024 | 1.1700 | 1.2700 | 1.1700 | 1.2300 | 1.2300 | 1,272,500 |
Mar 27, 2024 | 1.1200 | 1.1850 | 1.1200 | 1.1800 | 1.1800 | 428,600 |
Mar 26, 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 227,900 |
Mar 25, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 235,800 |
Mar 22, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 310,100 |
Mar 21, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 551,400 |
Mar 20, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 431,000 |
Mar 19, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 162,800 |
Mar 18, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 194,600 |
Mar 15, 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 376,700 |
Mar 14, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 141,500 |
Mar 13, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 335,800 |
Mar 12, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 188,500 |
Mar 11, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 825,700 |
Mar 08, 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 431,200 |
Mar 07, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 167,000 |
Mar 06, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 685,200 |
Mar 05, 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 485,100 |
Mar 04, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 633,300 |
Mar 01, 2024 | 0.9900 | 1.0950 | 0.9800 | 1.0900 | 1.0900 | 668,400 |
Feb 29, 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 5,988,000 |
Feb 28, 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 332,300 |
Feb 27, 2024 | 1.0000 | 1.0200 | 0.9750 | 1.0200 | 1.0200 | 231,600 |
Feb 26, 2024 | 0.9700 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 519,700 |
Feb 23, 2024 | 0.9900 | 1.0000 | 0.9550 | 0.9900 | 0.9900 | 322,100 |
Feb 22, 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 721,500 |
Feb 21, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 470,800 |
Feb 20, 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 1,090,600 |
Feb 16, 2024 | 1.1500 | 1.1650 | 1.1300 | 1.1300 | 1.1300 | 509,600 |
Feb 15, 2024 | 1.1800 | 1.2050 | 1.1500 | 1.1600 | 1.1600 | 343,300 |
Feb 14, 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 386,400 |
Feb 13, 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 624,200 |
Feb 12, 2024 | 1.2000 | 1.2350 | 1.1700 | 1.1700 | 1.1700 | 346,800 |
Feb 09, 2024 | 1.2200 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 183,600 |
Feb 08, 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2100 | 1.2100 | 140,500 |
Feb 07, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 201,800 |
Feb 06, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 277,500 |
Feb 05, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 163,500 |
Feb 02, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 284,300 |
Feb 01, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 216,500 |
Jan 31, 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 347,200 |
Jan 30, 2024 | 1.3900 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 548,100 |
Jan 29, 2024 | 1.2900 | 1.4700 | 1.2350 | 1.4700 | 1.4700 | 4,596,400 |
Jan 26, 2024 | 1.2700 | 1.2900 | 1.2250 | 1.2700 | 1.2700 | 316,000 |
Jan 25, 2024 | 1.3200 | 1.3200 | 1.2350 | 1.2800 | 1.2800 | 274,300 |
Jan 24, 2024 | 1.2200 | 1.3100 | 1.1800 | 1.3000 | 1.3000 | 502,800 |
Jan 23, 2024 | 1.1800 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 423,300 |
Jan 22, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 182,000 |
Jan 19, 2024 | 1.2100 | 1.2100 | 1.1650 | 1.2000 | 1.2000 | 277,900 |
Jan 18, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 492,500 |
Jan 17, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 343,200 |
Jan 16, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 238,800 |
Jan 15, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 107,400 |
Jan 12, 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 497,200 |
Jan 11, 2024 | 1.2500 | 1.2550 | 1.2000 | 1.2300 | 1.2300 | 443,600 |
Jan 10, 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 212,100 |
Jan 09, 2024 | 1.2600 | 1.2800 | 1.2350 | 1.2600 | 1.2600 | 261,300 |
Jan 08, 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 179,300 |
Jan 05, 2024 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 730,100 |
Jan 04, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 309,500 |
Jan 03, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 393,600 |
Jan 02, 2024 | 1.3200 | 1.3950 | 1.3200 | 1.3300 | 1.3300 | 405,800 |
Dec 29, 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 433,600 |
Dec 28, 2023 | 1.4600 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 792,200 |
Dec 27, 2023 | 1.4100 | 1.4700 | 1.3300 | 1.4600 | 1.4600 | 1,240,500 |
Dec 22, 2023 | 1.3000 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 570,100 |
Dec 21, 2023 | 1.2400 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 380,100 |
Dec 20, 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 419,400 |
Dec 19, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 213,100 |
Dec 18, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 211,800 |
Dec 15, 2023 | 1.2500 | 1.2600 | 1.1750 | 1.1900 | 1.1900 | 1,683,200 |
Dec 14, 2023 | 1.2500 | 1.3200 | 1.2350 | 1.2400 | 1.2400 | 842,900 |
Dec 13, 2023 | 1.1800 | 1.3000 | 1.1600 | 1.2800 | 1.2800 | 547,600 |
Dec 12, 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 312,800 |
Dec 11, 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 280,500 |
Dec 08, 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 261,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |