Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 31,200 |
Apr 23, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 31,600 |
Apr 22, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 63,200 |
Apr 19, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 92,000 |
Apr 18, 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 81,800 |
Apr 17, 2024 | 1.2200 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 180,900 |
Apr 16, 2024 | 1.1700 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 68,000 |
Apr 15, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 60,300 |
Apr 12, 2024 | 1.2900 | 1.3300 | 1.1800 | 1.2000 | 1.2000 | 156,700 |
Apr 11, 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 104,200 |
Apr 10, 2024 | 1.1600 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 255,900 |
Apr 09, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 119,900 |
Apr 08, 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 181,000 |
Apr 05, 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 146,400 |
Apr 04, 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 140,000 |
Apr 03, 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 359,600 |
Apr 02, 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 134,000 |
Apr 01, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 79,500 |
Mar 28, 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 136,300 |
Mar 27, 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 164,800 |
Mar 26, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 36,100 |
Mar 25, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 38,000 |
Mar 22, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 153,100 |
Mar 21, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 90,000 |
Mar 20, 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 266,900 |
Mar 19, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 21,600 |
Mar 18, 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 25,800 |
Mar 15, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 54,500 |
Mar 14, 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 191,700 |
Mar 13, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 113,600 |
Mar 12, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 192,700 |
Mar 11, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 254,100 |
Mar 08, 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 132,600 |
Mar 07, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 112,900 |
Mar 06, 2024 | 0.8800 | 0.9400 | 0.8600 | 0.9300 | 0.9300 | 930,200 |
Mar 05, 2024 | 1.1500 | 1.1500 | 0.9900 | 0.9950 | 0.9950 | 533,400 |
Mar 04, 2024 | 0.9700 | 1.0700 | 0.9500 | 0.9900 | 0.9900 | 466,900 |
Mar 01, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 303,200 |
Feb 29, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 130,400 |
Feb 28, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 70,200 |
Feb 27, 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 60,600 |
Feb 26, 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 118,200 |
Feb 23, 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 18,500 |
Feb 22, 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 148,000 |
Feb 21, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 57,600 |
Feb 20, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 39,400 |
Feb 16, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 7,200 |
Feb 15, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 23,300 |
Feb 14, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 80,400 |
Feb 13, 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 46,800 |
Feb 12, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 45,500 |
Feb 09, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 10,300 |
Feb 08, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 73,500 |
Feb 07, 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 25,500 |
Feb 06, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 17,700 |
Feb 05, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 10,000 |
Feb 02, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 13,500 |
Feb 01, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1600 | 1.1600 | 22,300 |
Jan 31, 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 14,300 |
Jan 30, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 37,300 |
Jan 29, 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 35,200 |
Jan 26, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 20,800 |
Jan 25, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 32,600 |
Jan 24, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 59,000 |
Jan 23, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 34,500 |
Jan 22, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 14,300 |
Jan 19, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 31,400 |
Jan 18, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 50,900 |
Jan 17, 2024 | 1.2100 | 1.2100 | 1.0800 | 1.1000 | 1.1000 | 107,400 |
Jan 16, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 102,300 |
Jan 15, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 8,800 |
Jan 12, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 62,000 |
Jan 11, 2024 | 1.2100 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 31,700 |
Jan 10, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 32,700 |
Jan 09, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 39,300 |
Jan 08, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 18,400 |
Jan 05, 2024 | 1.3650 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 125,300 |
Jan 04, 2024 | 1.3600 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 10,500 |
Jan 03, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 24,000 |
Jan 02, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 71,700 |
Dec 29, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 28,300 |
Dec 28, 2023 | 1.4300 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 36,800 |
Dec 27, 2023 | 1.3700 | 1.4700 | 1.3700 | 1.4200 | 1.4200 | 32,700 |
Dec 22, 2023 | 1.3800 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 459,400 |
Dec 21, 2023 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 17,800 |
Dec 20, 2023 | 1.4000 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 52,700 |
Dec 19, 2023 | 1.3900 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 27,100 |
Dec 18, 2023 | 1.3100 | 1.4500 | 1.3100 | 1.3800 | 1.3800 | 86,400 |
Dec 15, 2023 | 1.2900 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 42,700 |
Dec 14, 2023 | 1.2500 | 1.2700 | 1.2150 | 1.2700 | 1.2700 | 23,300 |
Dec 13, 2023 | 1.1300 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 74,400 |
Dec 12, 2023 | 1.2800 | 1.2800 | 1.1100 | 1.1100 | 1.1100 | 108,000 |
Dec 11, 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 41,400 |
Dec 08, 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 46,000 |
Dec 07, 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 29,300 |
Dec 06, 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 152,200 |
Dec 05, 2023 | 1.3200 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 107,200 |
Dec 04, 2023 | 1.3000 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 176,800 |
Dec 01, 2023 | 1.1500 | 1.2700 | 1.1500 | 1.2500 | 1.2500 | 114,000 |
Nov 30, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 72,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |