Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.2800 | 1.4200 | 1.2700 | 1.3550 | 1.3550 | 785,700 |
Apr 25, 2024 | 1.2700 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 375,900 |
Apr 24, 2024 | 1.3400 | 1.3600 | 1.2620 | 1.3200 | 1.3200 | 541,100 |
Apr 23, 2024 | 1.2500 | 1.3900 | 1.2340 | 1.3700 | 1.3700 | 1,272,000 |
Apr 22, 2024 | 1.3100 | 1.3300 | 1.2000 | 1.2100 | 1.2100 | 741,500 |
Apr 19, 2024 | 1.2400 | 1.3500 | 1.2330 | 1.3300 | 1.3300 | 611,400 |
Apr 18, 2024 | 1.2100 | 1.2950 | 1.1500 | 1.2300 | 1.2300 | 664,400 |
Apr 17, 2024 | 1.3100 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 821,100 |
Apr 16, 2024 | 1.3600 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 610,100 |
Apr 15, 2024 | 1.3000 | 1.4000 | 1.2800 | 1.3900 | 1.3900 | 866,000 |
Apr 12, 2024 | 1.3400 | 1.3800 | 1.2250 | 1.2700 | 1.2700 | 1,152,000 |
Apr 11, 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 728,100 |
Apr 10, 2024 | 1.2700 | 1.4500 | 1.2300 | 1.4000 | 1.4000 | 1,365,400 |
Apr 09, 2024 | 1.2300 | 1.2900 | 1.1000 | 1.2700 | 1.2700 | 1,868,700 |
Apr 08, 2024 | 1.3400 | 1.3700 | 1.2660 | 1.2800 | 1.2800 | 1,160,200 |
Apr 05, 2024 | 1.3900 | 1.4400 | 1.3200 | 1.3600 | 1.3600 | 1,312,500 |
Apr 04, 2024 | 1.5600 | 1.5600 | 1.3700 | 1.4000 | 1.4000 | 2,828,700 |
Apr 03, 2024 | 1.4400 | 1.5700 | 1.4000 | 1.5000 | 1.5000 | 2,684,500 |
Apr 02, 2024 | 1.3900 | 1.4500 | 1.3100 | 1.4100 | 1.4100 | 1,809,100 |
Apr 01, 2024 | 1.2800 | 1.4300 | 1.2600 | 1.3800 | 1.3800 | 2,262,800 |
Mar 28, 2024 | 1.3300 | 1.4200 | 1.2100 | 1.2400 | 1.2400 | 2,411,100 |
Mar 27, 2024 | 1.2500 | 1.3500 | 1.2400 | 1.3150 | 1.3150 | 2,592,200 |
Mar 26, 2024 | 1.0700 | 1.2800 | 1.0600 | 1.2200 | 1.2200 | 3,382,400 |
Mar 25, 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 1,151,000 |
Mar 22, 2024 | 0.9800 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 2,131,400 |
Mar 21, 2024 | 0.9700 | 1.0200 | 0.9400 | 0.9500 | 0.9500 | 553,400 |
Mar 20, 2024 | 0.9200 | 1.0400 | 0.9000 | 0.9870 | 0.9870 | 1,746,500 |
Mar 19, 2024 | 0.8570 | 0.9110 | 0.8300 | 0.9000 | 0.9000 | 955,900 |
Mar 18, 2024 | 0.7690 | 0.8900 | 0.7500 | 0.8600 | 0.8600 | 1,578,100 |
Mar 15, 2024 | 0.7190 | 0.7940 | 0.7130 | 0.7360 | 0.7360 | 1,230,400 |
Mar 14, 2024 | 0.7200 | 0.7350 | 0.6900 | 0.6900 | 0.6900 | 362,100 |
Mar 13, 2024 | 0.7250 | 0.7250 | 0.5800 | 0.7000 | 0.7000 | 988,100 |
Mar 12, 2024 | 0.7210 | 0.8500 | 0.7110 | 0.7400 | 0.7400 | 657,900 |
Mar 11, 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7290 | 0.7290 | 523,900 |
Mar 08, 2024 | 0.7200 | 0.7350 | 0.7150 | 0.7180 | 0.7180 | 272,500 |
Mar 07, 2024 | 0.7230 | 0.7300 | 0.7110 | 0.7200 | 0.7200 | 349,800 |
Mar 06, 2024 | 0.7300 | 0.7410 | 0.7200 | 0.7280 | 0.7280 | 303,200 |
Mar 05, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7340 | 0.7340 | 307,400 |
Mar 04, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 376,300 |
Mar 01, 2024 | 0.7410 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 294,500 |
Feb 29, 2024 | 0.7560 | 0.7740 | 0.7300 | 0.7530 | 0.7530 | 452,000 |
Feb 28, 2024 | 0.7950 | 0.8000 | 0.7200 | 0.7490 | 0.7490 | 765,200 |
Feb 27, 2024 | 0.7800 | 0.8100 | 0.7770 | 0.7940 | 0.7940 | 311,300 |
Feb 26, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7810 | 0.7810 | 151,900 |
Feb 23, 2024 | 0.7960 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 296,100 |
Feb 22, 2024 | 0.8040 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 359,500 |
Feb 21, 2024 | 0.8200 | 0.8400 | 0.7830 | 0.8100 | 0.8100 | 321,800 |
Feb 20, 2024 | 0.8400 | 0.8500 | 0.8080 | 0.8150 | 0.8150 | 272,700 |
Feb 16, 2024 | 0.8410 | 0.8650 | 0.8000 | 0.8550 | 0.8550 | 681,900 |
Feb 15, 2024 | 0.7860 | 0.8400 | 0.7860 | 0.8380 | 0.8380 | 312,800 |
Feb 14, 2024 | 0.7790 | 0.8050 | 0.7610 | 0.8000 | 0.8000 | 370,200 |
Feb 13, 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7770 | 0.7770 | 514,000 |
Feb 12, 2024 | 0.7800 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 837,400 |
Feb 09, 2024 | 0.8000 | 0.8100 | 0.7720 | 0.7900 | 0.7900 | 699,300 |
Feb 08, 2024 | 0.8070 | 0.8230 | 0.7800 | 0.7950 | 0.7950 | 602,900 |
Feb 07, 2024 | 0.8300 | 0.8510 | 0.8020 | 0.8110 | 0.8110 | 845,100 |
Feb 06, 2024 | 0.8410 | 0.8600 | 0.8210 | 0.8500 | 0.8500 | 439,600 |
Feb 05, 2024 | 0.8500 | 0.8750 | 0.8200 | 0.8360 | 0.8360 | 458,900 |
Feb 02, 2024 | 0.8890 | 0.8900 | 0.8470 | 0.8500 | 0.8500 | 407,200 |
Feb 01, 2024 | 0.8650 | 0.9100 | 0.8410 | 0.8900 | 0.8900 | 663,800 |
Jan 31, 2024 | 0.8800 | 0.8800 | 0.8380 | 0.8500 | 0.8500 | 370,700 |
Jan 30, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8740 | 0.8740 | 227,600 |
Jan 29, 2024 | 0.8600 | 0.8860 | 0.8500 | 0.8800 | 0.8800 | 470,000 |
Jan 26, 2024 | 0.8480 | 0.8700 | 0.8230 | 0.8640 | 0.8640 | 527,500 |
Jan 25, 2024 | 0.8210 | 0.8500 | 0.8200 | 0.8460 | 0.8460 | 690,000 |
Jan 24, 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8330 | 0.8330 | 264,300 |
Jan 23, 2024 | 0.8520 | 0.8790 | 0.8310 | 0.8400 | 0.8400 | 217,000 |
Jan 22, 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 316,300 |
Jan 19, 2024 | 0.8550 | 0.8610 | 0.8100 | 0.8400 | 0.8400 | 505,700 |
Jan 18, 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 390,800 |
Jan 17, 2024 | 0.8800 | 0.9300 | 0.8500 | 0.8820 | 0.8820 | 430,200 |
Jan 16, 2024 | 0.8300 | 0.9000 | 0.8130 | 0.8800 | 0.8800 | 913,400 |
Jan 12, 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 431,000 |
Jan 11, 2024 | 0.7850 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 308,400 |
Jan 10, 2024 | 0.8110 | 0.8200 | 0.7510 | 0.7800 | 0.7800 | 421,200 |
Jan 09, 2024 | 0.8350 | 0.8380 | 0.7900 | 0.7930 | 0.7930 | 423,500 |
Jan 08, 2024 | 0.7900 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 677,000 |
Jan 05, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 393,300 |
Jan 04, 2024 | 0.7800 | 0.8280 | 0.7700 | 0.7990 | 0.7990 | 648,600 |
Jan 03, 2024 | 0.7600 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 490,300 |
Jan 02, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 295,200 |
Dec 29, 2023 | 0.7860 | 0.8300 | 0.7000 | 0.7610 | 0.7610 | 693,800 |
Dec 28, 2023 | 0.7800 | 0.8100 | 0.7630 | 0.7990 | 0.7990 | 584,000 |
Dec 27, 2023 | 0.8000 | 0.8400 | 0.7810 | 0.7870 | 0.7870 | 660,800 |
Dec 26, 2023 | 0.7890 | 0.8170 | 0.7540 | 0.8110 | 0.8110 | 599,600 |
Dec 22, 2023 | 0.7300 | 0.7900 | 0.7300 | 0.7680 | 0.7680 | 1,059,200 |
Dec 21, 2023 | 0.7200 | 0.7490 | 0.7100 | 0.7260 | 0.7260 | 565,600 |
Dec 20, 2023 | 0.7500 | 0.7840 | 0.7040 | 0.7140 | 0.7140 | 681,100 |
Dec 19, 2023 | 0.7660 | 0.7850 | 0.7430 | 0.7600 | 0.7600 | 357,600 |
Dec 18, 2023 | 0.7700 | 0.7900 | 0.7350 | 0.7600 | 0.7600 | 415,200 |
Dec 15, 2023 | 0.7800 | 0.7950 | 0.7650 | 0.7730 | 0.7730 | 138,700 |
Dec 14, 2023 | 0.7610 | 0.8100 | 0.7600 | 0.7750 | 0.7750 | 502,100 |
Dec 13, 2023 | 0.7400 | 0.7790 | 0.7200 | 0.7790 | 0.7790 | 447,500 |
Dec 12, 2023 | 0.7800 | 0.7860 | 0.7400 | 0.7450 | 0.7450 | 400,200 |
Dec 11, 2023 | 0.7970 | 0.8150 | 0.7600 | 0.7660 | 0.7660 | 322,700 |
Dec 08, 2023 | 0.8200 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 403,200 |
Dec 07, 2023 | 0.8300 | 0.8500 | 0.8120 | 0.8200 | 0.8200 | 319,700 |
Dec 06, 2023 | 0.8300 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 365,900 |
Dec 05, 2023 | 0.8700 | 0.8700 | 0.8120 | 0.8200 | 0.8200 | 302,500 |
Dec 04, 2023 | 0.8200 | 0.8700 | 0.8180 | 0.8500 | 0.8500 | 538,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |