Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 50,300 |
Apr 22, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 19,400 |
Apr 19, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 16,600 |
Apr 18, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 66,200 |
Apr 17, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 15,000 |
Apr 16, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 10,400 |
Apr 15, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 23,100 |
Apr 12, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 13,200 |
Apr 11, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 30,100 |
Apr 10, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 20,200 |
Apr 09, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 50,700 |
Apr 08, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 6,000 |
Apr 05, 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 25,000 |
Apr 04, 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 53,100 |
Apr 03, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 20,700 |
Apr 02, 2024 | 1.2000 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 68,600 |
Apr 01, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 10,700 |
Mar 28, 2024 | 1.1700 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 56,400 |
Mar 27, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 31,100 |
Mar 26, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 51,400 |
Mar 25, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 15,100 |
Mar 22, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 9,500 |
Mar 21, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,100 |
Mar 20, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 38,200 |
Mar 19, 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 18,900 |
Mar 18, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 9,900 |
Mar 15, 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 22,600 |
Mar 14, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 19,800 |
Mar 13, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 8,700 |
Mar 12, 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 26,600 |
Mar 11, 2024 | 1.2800 | 1.4500 | 1.2600 | 1.3300 | 1.3300 | 50,000 |
Mar 08, 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 99,500 |
Mar 07, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 77,700 |
Mar 06, 2024 | 1.1500 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 88,000 |
Mar 05, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 107,600 |
Mar 04, 2024 | 1.1400 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 192,100 |
Mar 01, 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 100,700 |
Feb 29, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 45,800 |
Feb 28, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 800 |
Feb 27, 2024 | 1.1000 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 58,600 |
Feb 26, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 36,300 |
Feb 23, 2024 | 1.1200 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 16,700 |
Feb 22, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 43,600 |
Feb 21, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 34,400 |
Feb 20, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 20,900 |
Feb 16, 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 80,300 |
Feb 15, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 35,400 |
Feb 14, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 19,500 |
Feb 13, 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 129,500 |
Feb 12, 2024 | 1.2100 | 1.3400 | 1.1600 | 1.1900 | 1.1900 | 252,600 |
Feb 09, 2024 | 1.1200 | 1.2100 | 1.0900 | 1.1900 | 1.1900 | 132,800 |
Feb 08, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 42,400 |
Feb 07, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 15,900 |
Feb 06, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 55,000 |
Feb 05, 2024 | 1.1000 | 1.1000 | 0.9500 | 0.9800 | 0.9800 | 129,000 |
Feb 02, 2024 | 1.1200 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 64,900 |
Feb 01, 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 55,200 |
Jan 31, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 17,300 |
Jan 30, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 13,300 |
Jan 29, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 7,600 |
Jan 26, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 13,100 |
Jan 25, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 66,500 |
Jan 24, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 130,800 |
Jan 23, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 16,700 |
Jan 22, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 29,400 |
Jan 19, 2024 | 1.1600 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 47,500 |
Jan 18, 2024 | 1.1800 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 38,800 |
Jan 17, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 35,700 |
Jan 16, 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 114,500 |
Jan 15, 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 27,500 |
Jan 12, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 42,900 |
Jan 11, 2024 | 1.3300 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 214,200 |
Jan 10, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 33,400 |
Jan 09, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 20,200 |
Jan 08, 2024 | 1.3900 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 29,600 |
Jan 05, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 32,900 |
Jan 04, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 18,800 |
Jan 03, 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 30,900 |
Jan 02, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 32,300 |
Dec 29, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 63,500 |
Dec 28, 2023 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 78,100 |
Dec 27, 2023 | 1.3400 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 73,500 |
Dec 22, 2023 | 1.3300 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 116,400 |
Dec 21, 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 37,500 |
Dec 20, 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 19,000 |
Dec 19, 2023 | 1.3400 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 62,800 |
Dec 18, 2023 | 1.4300 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 29,800 |
Dec 15, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 33,800 |
Dec 14, 2023 | 1.4200 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 97,600 |
Dec 13, 2023 | 1.3600 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 51,900 |
Dec 12, 2023 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 39,400 |
Dec 11, 2023 | 1.4500 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 143,700 |
Dec 08, 2023 | 1.3000 | 1.4200 | 1.3000 | 1.4200 | 1.4200 | 107,600 |
Dec 07, 2023 | 1.3000 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 91,400 |
Dec 06, 2023 | 1.4700 | 1.5300 | 1.2900 | 1.3300 | 1.3300 | 199,700 |
Dec 05, 2023 | 1.7000 | 1.7000 | 1.4100 | 1.4400 | 1.4400 | 362,700 |
Dec 04, 2023 | 1.3800 | 1.5800 | 1.3500 | 1.5800 | 1.5800 | 272,900 |
Dec 01, 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 215,500 |
Nov 30, 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 55,500 |
Nov 29, 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 39,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |