Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.9930 | 1.0200 | 0.9840 | 1.0100 | 1.0100 | 107,700 |
May 09, 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 93,000 |
May 08, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 50,300 |
May 07, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 65,800 |
May 06, 2024 | 1.0100 | 1.0300 | 0.9730 | 0.9980 | 0.9980 | 65,700 |
May 03, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 84,000 |
May 02, 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 196,100 |
May 01, 2024 | 1.0200 | 1.0700 | 0.9790 | 1.0400 | 1.0400 | 73,700 |
Apr 30, 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 47,900 |
Apr 29, 2024 | 1.0400 | 1.0400 | 0.9730 | 0.9900 | 0.9900 | 81,000 |
Apr 26, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 55,900 |
Apr 25, 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 69,700 |
Apr 24, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 151,900 |
Apr 23, 2024 | 1.0000 | 1.0400 | 0.9400 | 1.0400 | 1.0400 | 282,300 |
Apr 22, 2024 | 1.0400 | 1.0400 | 0.9950 | 1.0000 | 1.0000 | 219,300 |
Apr 19, 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0300 | 1.0300 | 277,800 |
Apr 18, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 129,600 |
Apr 17, 2024 | 1.0010 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 184,000 |
Apr 16, 2024 | 1.0300 | 1.0300 | 0.9660 | 0.9800 | 0.9800 | 192,400 |
Apr 15, 2024 | 1.0700 | 1.0900 | 0.9800 | 1.0200 | 1.0200 | 383,200 |
Apr 12, 2024 | 1.1100 | 1.1400 | 0.9160 | 1.1100 | 1.1100 | 1,152,100 |
Apr 11, 2024 | 1.0400 | 1.2200 | 1.0300 | 1.1500 | 1.1500 | 1,312,700 |
Apr 10, 2024 | 1.1600 | 1.1800 | 1.0300 | 1.1000 | 1.1000 | 6,992,600 |
Apr 09, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 2,294,000 |
Apr 08, 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 50,200 |
Apr 05, 2024 | 1.1200 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 152,500 |
Apr 04, 2024 | 1.0700 | 1.1400 | 1.0300 | 1.1200 | 1.1200 | 96,600 |
Apr 03, 2024 | 1.0500 | 1.1370 | 1.0100 | 1.0400 | 1.0400 | 175,200 |
Apr 02, 2024 | 1.1400 | 1.1490 | 1.0600 | 1.1000 | 1.1000 | 71,200 |
Apr 01, 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 121,000 |
Mar 28, 2024 | 1.2000 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 93,500 |
Mar 27, 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 69,700 |
Mar 26, 2024 | 1.1800 | 1.2600 | 1.1600 | 1.2500 | 1.2500 | 567,500 |
Mar 25, 2024 | 1.2300 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 79,900 |
Mar 22, 2024 | 1.2500 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 140,100 |
Mar 21, 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2500 | 1.2500 | 119,900 |
Mar 20, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 135,200 |
Mar 19, 2024 | 1.2300 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 163,600 |
Mar 18, 2024 | 1.2400 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 243,700 |
Mar 15, 2024 | 1.1800 | 1.2530 | 1.1400 | 1.1400 | 1.1400 | 326,100 |
Mar 14, 2024 | 1.2400 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 154,400 |
Mar 13, 2024 | 1.3200 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 119,400 |
Mar 12, 2024 | 1.2500 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 113,500 |
Mar 11, 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 164,600 |
Mar 08, 2024 | 1.2400 | 1.4500 | 1.2400 | 1.3000 | 1.3000 | 257,700 |
Mar 07, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 120,900 |
Mar 06, 2024 | 1.3300 | 1.3500 | 1.1400 | 1.1500 | 1.1500 | 379,600 |
Mar 05, 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 273,600 |
Mar 04, 2024 | 1.0900 | 1.2100 | 1.0900 | 1.2100 | 1.2100 | 179,600 |
Mar 01, 2024 | 1.1300 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 147,500 |
Feb 29, 2024 | 1.1500 | 1.1600 | 1.0950 | 1.1100 | 1.1100 | 127,900 |
Feb 28, 2024 | 1.1100 | 1.1600 | 1.0320 | 1.1500 | 1.1500 | 166,400 |
Feb 27, 2024 | 0.9700 | 1.1400 | 0.9700 | 1.1100 | 1.1100 | 254,300 |
Feb 26, 2024 | 0.9800 | 1.0100 | 0.9500 | 0.9850 | 0.9850 | 256,600 |
Feb 23, 2024 | 1.0200 | 1.0210 | 0.9350 | 0.9530 | 0.9530 | 213,800 |
Feb 22, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 88,700 |
Feb 21, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 118,600 |
Feb 20, 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0450 | 1.0450 | 80,400 |
Feb 16, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 43,300 |
Feb 15, 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 210,500 |
Feb 14, 2024 | 1.2100 | 1.2800 | 1.1100 | 1.1200 | 1.1200 | 454,900 |
Feb 13, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 28,800 |
Feb 12, 2024 | 1.2100 | 1.2390 | 1.1800 | 1.2000 | 1.2000 | 66,300 |
Feb 09, 2024 | 1.2400 | 1.2530 | 1.1500 | 1.2100 | 1.2100 | 151,300 |
Feb 08, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 78,100 |
Feb 07, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 44,400 |
Feb 06, 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 110,100 |
Feb 05, 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 43,300 |
Feb 02, 2024 | 1.2800 | 1.3600 | 1.2000 | 1.3100 | 1.3100 | 179,600 |
Feb 01, 2024 | 1.3000 | 1.3040 | 1.1900 | 1.2000 | 1.2000 | 619,400 |
Jan 31, 2024 | 1.3900 | 1.4000 | 1.2690 | 1.3000 | 1.3000 | 219,100 |
Jan 30, 2024 | 1.3600 | 1.3900 | 1.3340 | 1.3500 | 1.3500 | 105,700 |
Jan 29, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 82,900 |
Jan 26, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 39,200 |
Jan 25, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 74,400 |
Jan 24, 2024 | 1.3500 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 221,800 |
Jan 23, 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 96,900 |
Jan 22, 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 96,800 |
Jan 19, 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3400 | 1.3400 | 228,400 |
Jan 18, 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 136,800 |
Jan 17, 2024 | 1.4500 | 1.5300 | 1.4200 | 1.5200 | 1.5200 | 112,500 |
Jan 16, 2024 | 1.5500 | 1.6100 | 1.4100 | 1.4600 | 1.4600 | 159,600 |
Jan 12, 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5200 | 1.5200 | 62,600 |
Jan 11, 2024 | 1.7300 | 1.7300 | 1.4500 | 1.5400 | 1.5400 | 272,300 |
Jan 10, 2024 | 1.6700 | 1.9300 | 1.6400 | 1.6600 | 1.6600 | 409,800 |
Jan 09, 2024 | 1.5400 | 1.7500 | 1.5180 | 1.6900 | 1.6900 | 389,400 |
Jan 08, 2024 | 1.3400 | 1.5630 | 1.3400 | 1.5000 | 1.5000 | 201,100 |
Jan 05, 2024 | 1.3900 | 1.4590 | 1.3520 | 1.3900 | 1.3900 | 130,100 |
Jan 04, 2024 | 1.2400 | 1.4000 | 1.2400 | 1.3900 | 1.3900 | 137,800 |
Jan 03, 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 127,400 |
Jan 02, 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 143,000 |
Dec 29, 2023 | 1.4200 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 126,800 |
Dec 28, 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4200 | 1.4200 | 153,800 |
Dec 27, 2023 | 1.5000 | 1.5000 | 1.3630 | 1.4200 | 1.4200 | 307,100 |
Dec 26, 2023 | 1.2500 | 1.4300 | 1.2200 | 1.4300 | 1.4300 | 213,800 |
Dec 22, 2023 | 1.2800 | 1.3400 | 1.1800 | 1.2400 | 1.2400 | 348,400 |
Dec 21, 2023 | 1.3500 | 1.4200 | 1.2800 | 1.2900 | 1.2900 | 360,400 |
Dec 20, 2023 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 653,100 |
Dec 19, 2023 | 1.4800 | 1.5700 | 1.4000 | 1.4500 | 1.4500 | 525,300 |
Dec 18, 2023 | 1.7800 | 1.9900 | 1.2200 | 1.3500 | 1.3500 | 1,351,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |