Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 1.0000 | 1.0300 | 0.9300 | 0.9900 | 0.9900 | 143,500 |
Mar. 05, 2021 | 1.0500 | 1.0500 | 0.9100 | 0.9700 | 0.9700 | 303,500 |
Mar. 04, 2021 | 1.0900 | 1.0900 | 0.9500 | 1.0100 | 1.0100 | 396,500 |
Mar. 03, 2021 | 1.0900 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 264,200 |
Mar. 02, 2021 | 1.1500 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 294,200 |
Mar. 01, 2021 | 1.1200 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 298,800 |
Feb. 26, 2021 | 1.1200 | 1.1900 | 1.0400 | 1.1200 | 1.1200 | 615,700 |
Feb. 25, 2021 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 342,400 |
Feb. 24, 2021 | 1.1500 | 1.2000 | 1.0800 | 1.1600 | 1.1600 | 516,600 |
Feb. 23, 2021 | 1.1600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 458,000 |
Feb. 22, 2021 | 1.1600 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 512,900 |
Feb. 19, 2021 | 1.1700 | 1.2300 | 1.1300 | 1.2000 | 1.2000 | 647,600 |
Feb. 18, 2021 | 1.3300 | 1.3300 | 1.2100 | 1.2400 | 1.2400 | 649,100 |
Feb. 17, 2021 | 1.3500 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 745,600 |
Feb. 16, 2021 | 1.3800 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 1,219,100 |
Feb. 12, 2021 | 1.3800 | 1.3800 | 1.2500 | 1.3600 | 1.3600 | 732,000 |
Feb. 11, 2021 | 1.3800 | 1.5000 | 1.3100 | 1.3800 | 1.3800 | 938,000 |
Feb. 10, 2021 | 1.2600 | 1.5400 | 1.2500 | 1.4000 | 1.4000 | 2,828,900 |
Feb. 09, 2021 | 1.2700 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 1,234,100 |
Feb. 08, 2021 | 1.1500 | 1.2800 | 1.1400 | 1.2600 | 1.2600 | 1,027,600 |
Feb. 05, 2021 | 1.1400 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 427,300 |
Feb. 04, 2021 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 256,800 |
Feb. 03, 2021 | 1.1500 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 362,300 |
Feb. 02, 2021 | 1.0200 | 1.1800 | 1.0200 | 1.1500 | 1.1500 | 736,200 |
Feb. 01, 2021 | 1.0300 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 507,800 |
Jan. 29, 2021 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 166,700 |
Jan. 28, 2021 | 0.9700 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 233,700 |
Jan. 27, 2021 | 0.9900 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 189,500 |
Jan. 26, 2021 | 1.0700 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 435,400 |
Jan. 25, 2021 | 1.0200 | 1.0900 | 0.9200 | 1.0400 | 1.0400 | 999,700 |
Jan. 22, 2021 | 1.0300 | 1.0600 | 0.9500 | 1.0200 | 1.0200 | 788,200 |
Jan. 21, 2021 | 1.1000 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 613,100 |
Jan. 20, 2021 | 1.1600 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 346,500 |
Jan. 19, 2021 | 1.2000 | 1.3100 | 1.1400 | 1.1700 | 1.1700 | 741,900 |
Jan. 18, 2021 | 1.2500 | 1.2500 | 1.0800 | 1.2000 | 1.2000 | 544,100 |
Jan. 15, 2021 | 1.2700 | 1.3700 | 1.2300 | 1.2600 | 1.2600 | 953,600 |
Jan. 14, 2021 | 1.1900 | 1.3500 | 1.1800 | 1.2900 | 1.2900 | 1,679,800 |
Jan. 13, 2021 | 1.1500 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 1,526,000 |
Jan. 12, 2021 | 1.0400 | 1.1500 | 1.0400 | 1.1400 | 1.1400 | 1,169,800 |
Jan. 11, 2021 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 682,200 |
Jan. 08, 2021 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | 0.9900 | 559,400 |
Jan. 07, 2021 | 0.9200 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 421,400 |
Jan. 06, 2021 | 0.9100 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 184,500 |
Jan. 05, 2021 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 336,400 |
Jan. 04, 2021 | 0.9400 | 0.9400 | 0.8500 | 0.8800 | 0.8800 | 182,500 |
Dec. 31, 2020 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 190,100 |
Dec. 30, 2020 | 0.8900 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 352,300 |
Dec. 29, 2020 | 0.8600 | 0.8900 | 0.8500 | 0.8800 | 0.8800 | 294,500 |
Dec. 24, 2020 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 31,500 |
Dec. 23, 2020 | 0.8200 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 120,100 |
Dec. 22, 2020 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 104,000 |
Dec. 21, 2020 | 0.7900 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 48,900 |
Dec. 18, 2020 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 56,900 |
Dec. 17, 2020 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 74,200 |
Dec. 16, 2020 | 0.8500 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 67,100 |
Dec. 15, 2020 | 0.8500 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 130,900 |
Dec. 14, 2020 | 0.8200 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 195,400 |
Dec. 11, 2020 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 56,500 |
Dec. 10, 2020 | 0.8200 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 71,300 |
Dec. 09, 2020 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 126,400 |
Dec. 08, 2020 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 26,700 |
Dec. 07, 2020 | 0.8000 | 0.8400 | 0.7700 | 0.8000 | 0.8000 | 59,800 |
Dec. 04, 2020 | 0.7600 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 86,500 |
Dec. 03, 2020 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 71,500 |
Dec. 02, 2020 | 0.7800 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 84,700 |
Dec. 01, 2020 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 44,800 |
Nov. 30, 2020 | 0.8500 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 62,700 |
Nov. 27, 2020 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 37,700 |
Nov. 26, 2020 | 0.8600 | 0.8900 | 0.8400 | 0.8700 | 0.8700 | 459,300 |
Nov. 25, 2020 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 78,700 |
Nov. 24, 2020 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 75,800 |
Nov. 23, 2020 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 219,000 |
Nov. 20, 2020 | 0.8200 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 177,800 |
Nov. 19, 2020 | 0.8100 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 73,800 |
Nov. 18, 2020 | 0.8500 | 0.8800 | 0.7900 | 0.8000 | 0.8000 | 327,200 |
Nov. 17, 2020 | 0.7800 | 0.8600 | 0.7600 | 0.8600 | 0.8600 | 292,100 |
Nov. 16, 2020 | 0.7500 | 0.7900 | 0.7100 | 0.7800 | 0.7800 | 555,800 |
Nov. 13, 2020 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 77,000 |
Nov. 12, 2020 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 55,500 |
Nov. 11, 2020 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 73,700 |
Nov. 10, 2020 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 63,900 |
Nov. 09, 2020 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 66,700 |
Nov. 06, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 41,900 |
Nov. 05, 2020 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 60,100 |
Nov. 04, 2020 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 33,100 |
Nov. 03, 2020 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 82,600 |
Nov. 02, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 81,100 |
Oct. 30, 2020 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 71,000 |
Oct. 29, 2020 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 28,100 |
Oct. 28, 2020 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 103,100 |
Oct. 27, 2020 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 45,500 |
Oct. 26, 2020 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 15,200 |
Oct. 23, 2020 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 55,600 |
Oct. 22, 2020 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 51,400 |
Oct. 21, 2020 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 127,300 |
Oct. 20, 2020 | 0.7600 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 141,400 |
Oct. 19, 2020 | 0.7200 | 0.8000 | 0.7200 | 0.7600 | 0.7600 | 231,300 |
Oct. 16, 2020 | 0.6600 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 139,800 |
Oct. 15, 2020 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 47,600 |
Oct. 14, 2020 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 152,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |