Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.0800 | 1.0800 | 1.0201 | 1.0600 | 1.0600 | 21,209 |
Apr 25, 2024 | 0.9900 | 1.1400 | 0.9900 | 1.1200 | 1.1200 | 258,800 |
Apr 24, 2024 | 0.9700 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 32,600 |
Apr 23, 2024 | 0.9400 | 1.0100 | 0.9300 | 0.9500 | 0.9500 | 20,800 |
Apr 22, 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 60,200 |
Apr 19, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 77,200 |
Apr 18, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 17,900 |
Apr 17, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 46,400 |
Apr 16, 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 70,900 |
Apr 15, 2024 | 1.1200 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 150,800 |
Apr 12, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 30,700 |
Apr 11, 2024 | 1.1900 | 1.1900 | 1.0200 | 1.1400 | 1.1400 | 90,800 |
Apr 10, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 50,700 |
Apr 09, 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 70,500 |
Apr 08, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 87,000 |
Apr 05, 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 162,800 |
Apr 04, 2024 | 1.0300 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 122,600 |
Apr 03, 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 55,400 |
Apr 02, 2024 | 1.0900 | 1.0900 | 0.9700 | 0.9800 | 0.9800 | 70,600 |
Apr 01, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 22,300 |
Mar 28, 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 81,400 |
Mar 27, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 79,500 |
Mar 26, 2024 | 1.1500 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 59,900 |
Mar 25, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 43,800 |
Mar 22, 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 44,500 |
Mar 21, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 32,500 |
Mar 20, 2024 | 1.1900 | 1.1900 | 1.0800 | 1.0900 | 1.0900 | 55,300 |
Mar 19, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 56,300 |
Mar 18, 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 56,700 |
Mar 15, 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 35,200 |
Mar 14, 2024 | 1.1800 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 79,000 |
Mar 13, 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 102,700 |
Mar 12, 2024 | 1.1400 | 1.2100 | 1.0800 | 1.0900 | 1.0900 | 90,800 |
Mar 11, 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 41,600 |
Mar 08, 2024 | 1.1500 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 44,600 |
Mar 07, 2024 | 1.1800 | 1.2800 | 1.1000 | 1.1400 | 1.1400 | 166,400 |
Mar 06, 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 88,700 |
Mar 05, 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 46,900 |
Mar 04, 2024 | 1.3100 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 77,800 |
Mar 01, 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 60,900 |
Feb 29, 2024 | 1.3800 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 57,500 |
Feb 28, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 46,400 |
Feb 27, 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 108,300 |
Feb 26, 2024 | 1.5000 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 136,300 |
Feb 23, 2024 | 1.3000 | 1.5000 | 1.2700 | 1.4700 | 1.4700 | 369,000 |
Feb 22, 2024 | 1.2500 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 110,300 |
Feb 21, 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 40,300 |
Feb 20, 2024 | 1.3300 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 114,300 |
Feb 16, 2024 | 1.0800 | 1.6100 | 1.0300 | 1.2500 | 1.2500 | 854,600 |
Feb 15, 2024 | 1.0000 | 1.1000 | 0.9900 | 1.0300 | 1.0300 | 179,400 |
Feb 14, 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 54,100 |
Feb 13, 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0300 | 1.0300 | 36,400 |
Feb 12, 2024 | 0.8800 | 1.1600 | 0.8800 | 1.1000 | 1.1000 | 504,800 |
Feb 09, 2024 | 0.8400 | 0.9300 | 0.8400 | 0.9100 | 0.9100 | 37,200 |
Feb 08, 2024 | 0.8500 | 0.9300 | 0.8400 | 0.8600 | 0.8600 | 70,500 |
Feb 07, 2024 | 0.8900 | 0.9500 | 0.8600 | 0.8700 | 0.8700 | 50,800 |
Feb 06, 2024 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 129,300 |
Feb 05, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 71,200 |
Feb 02, 2024 | 1.0500 | 1.0500 | 0.9100 | 0.9400 | 0.9400 | 162,800 |
Feb 01, 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 49,300 |
Jan 31, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 62,500 |
Jan 30, 2024 | 1.2000 | 1.2100 | 1.0000 | 1.0300 | 1.0300 | 126,300 |
Jan 29, 2024 | 1.0300 | 1.2100 | 1.0000 | 1.2000 | 1.2000 | 195,200 |
Jan 26, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 59,000 |
Jan 25, 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 98,900 |
Jan 24, 2024 | 1.1500 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 185,700 |
Jan 23, 2024 | 0.9400 | 1.1800 | 0.9300 | 1.1000 | 1.1000 | 464,500 |
Jan 22, 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 100,100 |
Jan 19, 2024 | 1.0000 | 1.0000 | 0.8600 | 0.8800 | 0.8800 | 140,300 |
Jan 18, 2024 | 0.8000 | 0.9700 | 0.7300 | 0.9700 | 0.9700 | 613,000 |
Jan 17, 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7700 | 0.7700 | 98,300 |
Jan 16, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 43,300 |
Jan 12, 2024 | 0.8800 | 0.9000 | 0.7700 | 0.7900 | 0.7900 | 159,600 |
Jan 11, 2024 | 1.0000 | 1.0000 | 0.8700 | 0.8900 | 0.8900 | 96,100 |
Jan 10, 2024 | 0.8600 | 1.0000 | 0.8500 | 0.9800 | 0.9800 | 305,200 |
Jan 09, 2024 | 0.7800 | 0.8800 | 0.7800 | 0.8600 | 0.8600 | 242,200 |
Jan 08, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 126,400 |
Jan 05, 2024 | 0.7600 | 0.8000 | 0.7400 | 0.7800 | 0.7800 | 77,000 |
Jan 04, 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 85,500 |
Jan 03, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 103,600 |
Jan 02, 2024 | 0.7500 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 190,200 |
Dec 29, 2023 | 0.8100 | 0.8600 | 0.7200 | 0.7400 | 0.7400 | 917,600 |
Dec 28, 2023 | 0.7800 | 0.8300 | 0.7600 | 0.8200 | 0.8200 | 162,800 |
Dec 27, 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 89,900 |
Dec 26, 2023 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 38,800 |
Dec 22, 2023 | 0.7800 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 102,300 |
Dec 21, 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 76,400 |
Dec 20, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 33,400 |
Dec 19, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 118,300 |
Dec 18, 2023 | 0.8100 | 0.8500 | 0.7600 | 0.7600 | 0.7600 | 126,400 |
Dec 15, 2023 | 0.7700 | 0.8400 | 0.7500 | 0.8100 | 0.8100 | 235,200 |
Dec 14, 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 143,000 |
Dec 13, 2023 | 0.6800 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 63,000 |
Dec 12, 2023 | 0.7200 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 75,100 |
Dec 11, 2023 | 0.7700 | 0.7900 | 0.7000 | 0.7400 | 0.7400 | 80,500 |
Dec 08, 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 54,400 |
Dec 07, 2023 | 0.8200 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 123,500 |
Dec 06, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 38,900 |
Dec 05, 2023 | 0.8300 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 89,000 |
Dec 04, 2023 | 0.7600 | 0.8400 | 0.7500 | 0.8300 | 0.8300 | 79,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |