Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 180,000 |
Mar 15, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 228,500 |
Mar 14, 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 656,100 |
Mar 13, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 128,100 |
Mar 12, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 117,100 |
Mar 11, 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 69,300 |
Mar 08, 2024 | 1.0900 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 163,600 |
Mar 07, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 212,800 |
Mar 06, 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 178,200 |
Mar 05, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 237,900 |
Mar 04, 2024 | 1.1300 | 1.1400 | 1.0100 | 1.0300 | 1.0300 | 328,700 |
Mar 01, 2024 | 1.0100 | 1.1300 | 0.9800 | 1.1000 | 1.1000 | 599,800 |
Feb 29, 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 224,300 |
Feb 28, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 203,800 |
Feb 27, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 221,400 |
Feb 26, 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 103,600 |
Feb 23, 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 243,100 |
Feb 22, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 260,900 |
Feb 21, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 95,700 |
Feb 20, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 237,200 |
Feb 16, 2024 | 0.9900 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 203,900 |
Feb 15, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 30,700 |
Feb 14, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 137,800 |
Feb 13, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 244,500 |
Feb 12, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 300,700 |
Feb 09, 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 350,400 |
Feb 08, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 195,300 |
Feb 07, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 205,700 |
Feb 06, 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 675,600 |
Feb 05, 2024 | 1.0900 | 1.0900 | 0.9400 | 0.9800 | 0.9800 | 933,300 |
Feb 02, 2024 | 1.1700 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 243,600 |
Feb 01, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 195,400 |
Jan 31, 2024 | 1.3300 | 1.3300 | 1.1700 | 1.1700 | 1.1700 | 970,500 |
Jan 30, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 121,900 |
Jan 29, 2024 | 1.2800 | 1.3500 | 1.2200 | 1.3400 | 1.3400 | 263,100 |
Jan 26, 2024 | 1.3100 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 237,400 |
Jan 25, 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 171,300 |
Jan 24, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 130,500 |
Jan 23, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 171,500 |
Jan 22, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 213,200 |
Jan 19, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 387,200 |
Jan 18, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 224,300 |
Jan 17, 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 198,300 |
Jan 16, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 210,600 |
Jan 15, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 153,200 |
Jan 12, 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 246,300 |
Jan 11, 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 162,700 |
Jan 10, 2024 | 1.5900 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 431,100 |
Jan 09, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 241,300 |
Jan 08, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 192,500 |
Jan 05, 2024 | 1.5200 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 309,700 |
Jan 04, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 141,100 |
Jan 03, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 147,800 |
Jan 02, 2024 | 1.4900 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 240,300 |
Dec 29, 2023 | 1.4900 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 377,200 |
Dec 28, 2023 | 1.5400 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 514,900 |
Dec 27, 2023 | 1.5600 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 268,800 |
Dec 22, 2023 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 194,700 |
Dec 21, 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 137,800 |
Dec 20, 2023 | 1.6500 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 176,600 |
Dec 19, 2023 | 1.6400 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 119,300 |
Dec 18, 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 175,800 |
Dec 15, 2023 | 1.6000 | 1.7100 | 1.5500 | 1.6500 | 1.6500 | 472,200 |
Dec 14, 2023 | 1.5200 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 232,900 |
Dec 13, 2023 | 1.4900 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 87,200 |
Dec 12, 2023 | 1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 139,800 |
Dec 11, 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 138,700 |
Dec 08, 2023 | 1.5000 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 144,700 |
Dec 07, 2023 | 1.5300 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 188,600 |
Dec 06, 2023 | 1.5100 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 93,800 |
Dec 05, 2023 | 1.5600 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 131,100 |
Dec 04, 2023 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 153,300 |
Dec 01, 2023 | 1.5100 | 1.6100 | 1.4900 | 1.5800 | 1.5800 | 162,000 |
Nov 30, 2023 | 1.5000 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 83,000 |
Nov 29, 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 92,400 |
Nov 28, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 199,500 |
Nov 27, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 91,600 |
Nov 24, 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 60,600 |
Nov 23, 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 54,900 |
Nov 22, 2023 | 1.5900 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 63,900 |
Nov 21, 2023 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 102,100 |
Nov 20, 2023 | 1.6200 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 87,300 |
Nov 17, 2023 | 1.5700 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 186,700 |
Nov 16, 2023 | 1.6300 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 137,200 |
Nov 15, 2023 | 1.6500 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 317,500 |
Nov 14, 2023 | 1.6900 | 1.7100 | 1.5600 | 1.6100 | 1.6100 | 229,300 |
Nov 13, 2023 | 1.5200 | 1.7300 | 1.4800 | 1.7200 | 1.7200 | 283,500 |
Nov 10, 2023 | 1.5100 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 146,400 |
Nov 09, 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 118,000 |
Nov 08, 2023 | 1.6200 | 1.6200 | 1.4600 | 1.4800 | 1.4800 | 400,200 |
Nov 07, 2023 | 1.5700 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 79,000 |
Nov 06, 2023 | 1.6800 | 1.6800 | 1.5900 | 1.6200 | 1.6200 | 223,900 |
Nov 03, 2023 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 110,900 |
Nov 02, 2023 | 1.7700 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 131,600 |
Nov 01, 2023 | 1.7400 | 1.7600 | 1.5900 | 1.7300 | 1.7300 | 290,700 |
Oct 31, 2023 | 1.5000 | 1.7400 | 1.4700 | 1.6800 | 1.6800 | 353,100 |
Oct 30, 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 153,400 |
Oct 27, 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 100,500 |
Oct 26, 2023 | 1.4900 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 67,400 |
Oct 25, 2023 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 111,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |