Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 26,900 |
May 09, 2024 | 1.1350 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 206,600 |
May 08, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 89,900 |
May 07, 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 194,200 |
May 06, 2024 | 1.1080 | 1.1700 | 1.0800 | 1.1600 | 1.1600 | 214,100 |
May 03, 2024 | 1.1100 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 169,300 |
May 02, 2024 | 1.0950 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 167,400 |
May 01, 2024 | 1.1100 | 1.1280 | 1.0500 | 1.0600 | 1.0600 | 132,000 |
Apr 30, 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 120,600 |
Apr 29, 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 80,100 |
Apr 26, 2024 | 1.1000 | 1.2500 | 1.1000 | 1.1400 | 1.1400 | 106,300 |
Apr 25, 2024 | 1.1700 | 1.1800 | 1.1150 | 1.1200 | 1.1200 | 196,100 |
Apr 24, 2024 | 1.2100 | 1.2700 | 1.1640 | 1.2000 | 1.2000 | 263,000 |
Apr 23, 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 229,700 |
Apr 22, 2024 | 1.1800 | 1.2700 | 1.1300 | 1.2400 | 1.2400 | 389,600 |
Apr 19, 2024 | 1.2200 | 1.2700 | 1.0700 | 1.2300 | 1.2300 | 960,000 |
Apr 18, 2024 | 1.1900 | 1.4400 | 1.1800 | 1.2800 | 1.2800 | 14,434,000 |
Apr 17, 2024 | 1.0400 | 1.0520 | 0.9550 | 1.0400 | 1.0400 | 173,900 |
Apr 16, 2024 | 1.0320 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 79,300 |
Apr 15, 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 94,200 |
Apr 12, 2024 | 1.1000 | 1.2800 | 1.0000 | 1.1000 | 1.1000 | 570,700 |
Apr 11, 2024 | 1.0750 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 383,300 |
Apr 10, 2024 | 1.0400 | 1.0900 | 0.9700 | 1.0750 | 1.0750 | 355,600 |
Apr 09, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 136,200 |
Apr 08, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 119,800 |
Apr 05, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 117,000 |
Apr 04, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 41,500 |
Apr 03, 2024 | 1.0600 | 1.0900 | 0.8400 | 1.0600 | 1.0600 | 167,600 |
Apr 02, 2024 | 1.1100 | 1.1300 | 1.0100 | 1.0500 | 1.0500 | 348,000 |
Apr 01, 2024 | 1.1700 | 1.1760 | 1.0800 | 1.1300 | 1.1300 | 58,500 |
Mar 28, 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 22,200 |
Mar 27, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 64,400 |
Mar 26, 2024 | 1.1650 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 199,200 |
Mar 25, 2024 | 1.1900 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 181,400 |
Mar 22, 2024 | 1.1700 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 211,300 |
Mar 21, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 25,500 |
Mar 20, 2024 | 1.2000 | 1.2050 | 1.1700 | 1.1800 | 1.1800 | 50,900 |
Mar 19, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 85,100 |
Mar 18, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 138,500 |
Mar 15, 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 389,900 |
Mar 14, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 24,500 |
Mar 13, 2024 | 1.2900 | 1.3800 | 1.2400 | 1.3800 | 1.3800 | 144,100 |
Mar 12, 2024 | 1.2750 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 79,900 |
Mar 11, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 58,000 |
Mar 08, 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 78,900 |
Mar 07, 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 61,600 |
Mar 06, 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 45,100 |
Mar 05, 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 49,600 |
Mar 04, 2024 | 1.3000 | 1.3490 | 1.2500 | 1.3300 | 1.3300 | 67,900 |
Mar 01, 2024 | 1.2800 | 1.3560 | 1.2700 | 1.3200 | 1.3200 | 141,100 |
Feb 29, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 54,300 |
Feb 28, 2024 | 1.3000 | 1.3160 | 1.2600 | 1.2900 | 1.2900 | 66,300 |
Feb 27, 2024 | 1.3800 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 385,800 |
Feb 26, 2024 | 1.3000 | 1.3900 | 1.2500 | 1.3200 | 1.3200 | 286,100 |
Feb 23, 2024 | 1.2400 | 1.3900 | 1.2200 | 1.3000 | 1.3000 | 372,000 |
Feb 22, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 208,100 |
Feb 21, 2024 | 1.3050 | 1.3100 | 1.1100 | 1.2100 | 1.2100 | 213,100 |
Feb 20, 2024 | 1.3700 | 1.3700 | 1.2400 | 1.2500 | 1.2500 | 172,100 |
Feb 16, 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 227,900 |
Feb 15, 2024 | 1.3400 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 144,900 |
Feb 14, 2024 | 1.3700 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 134,300 |
Feb 13, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3400 | 1.3400 | 139,600 |
Feb 12, 2024 | 1.4000 | 1.4400 | 1.3000 | 1.4200 | 1.4200 | 256,600 |
Feb 09, 2024 | 1.3200 | 1.4200 | 1.3200 | 1.3750 | 1.3750 | 195,200 |
Feb 08, 2024 | 1.4700 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 251,800 |
Feb 07, 2024 | 1.5700 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 106,800 |
Feb 06, 2024 | 1.4900 | 1.5500 | 1.4400 | 1.5000 | 1.5000 | 245,400 |
Feb 05, 2024 | 1.5200 | 1.5200 | 1.3500 | 1.4600 | 1.4600 | 197,500 |
Feb 02, 2024 | 1.5700 | 1.5710 | 1.5300 | 1.5400 | 1.5400 | 73,100 |
Feb 01, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 74,900 |
Jan 31, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 96,800 |
Jan 30, 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6800 | 1.6800 | 238,200 |
Jan 29, 2024 | 1.7770 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 92,500 |
Jan 26, 2024 | 1.7400 | 1.8000 | 1.7100 | 1.7400 | 1.7400 | 90,800 |
Jan 25, 2024 | 1.7500 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 82,000 |
Jan 24, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7500 | 1.7500 | 77,100 |
Jan 23, 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 79,900 |
Jan 22, 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 247,300 |
Jan 19, 2024 | 1.7460 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 83,800 |
Jan 18, 2024 | 1.7300 | 1.7800 | 1.7200 | 1.7450 | 1.7450 | 122,900 |
Jan 17, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 109,900 |
Jan 16, 2024 | 1.6800 | 1.7600 | 1.6300 | 1.7400 | 1.7400 | 222,600 |
Jan 12, 2024 | 1.6800 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 126,300 |
Jan 11, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 165,500 |
Jan 10, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 81,200 |
Jan 09, 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 38,600 |
Jan 08, 2024 | 1.7100 | 1.7650 | 1.6800 | 1.7400 | 1.7400 | 87,500 |
Jan 05, 2024 | 1.5900 | 1.7700 | 1.5700 | 1.7400 | 1.7400 | 305,200 |
Jan 04, 2024 | 1.6500 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 154,300 |
Jan 03, 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 66,300 |
Jan 02, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 23,000 |
Dec 29, 2023 | 1.7700 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 77,500 |
Dec 28, 2023 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 108,300 |
Dec 27, 2023 | 1.8200 | 1.8200 | 1.7000 | 1.7700 | 1.7700 | 80,000 |
Dec 26, 2023 | 1.8030 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 80,300 |
Dec 22, 2023 | 1.7600 | 1.7700 | 1.7250 | 1.7500 | 1.7500 | 45,000 |
Dec 21, 2023 | 1.6800 | 1.8000 | 1.6800 | 1.7700 | 1.7700 | 63,900 |
Dec 20, 2023 | 1.6800 | 1.7700 | 1.6300 | 1.7100 | 1.7100 | 155,400 |
Dec 19, 2023 | 1.7650 | 1.7850 | 1.6800 | 1.7200 | 1.7200 | 50,800 |
Dec 18, 2023 | 1.7600 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 105,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |