Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 256,400 |
Apr 30, 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 456,100 |
Apr 29, 2024 | 1.1900 | 1.2150 | 1.1900 | 1.1900 | 1.1900 | 227,200 |
Apr 26, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 389,000 |
Apr 25, 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 348,800 |
Apr 24, 2024 | 1.2000 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 384,300 |
Apr 23, 2024 | 1.2050 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 290,100 |
Apr 22, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 477,700 |
Apr 19, 2024 | 1.2000 | 1.2350 | 1.2000 | 1.2200 | 1.2200 | 358,900 |
Apr 18, 2024 | 1.2300 | 1.2310 | 1.2090 | 1.2300 | 1.2300 | 243,700 |
Apr 17, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 223,200 |
Apr 16, 2024 | 1.2100 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 437,000 |
Apr 15, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 566,300 |
Apr 12, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 482,400 |
Apr 11, 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 547,100 |
Apr 10, 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 452,200 |
Apr 09, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 470,000 |
Apr 08, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 365,400 |
Apr 05, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 404,900 |
Apr 04, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 399,200 |
Apr 03, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 288,100 |
Apr 02, 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 344,700 |
Apr 01, 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 278,200 |
Mar 28, 2024 | 1.2700 | 1.3000 | 1.2250 | 1.2900 | 1.2900 | 342,000 |
Mar 27, 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 421,200 |
Mar 26, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 789,600 |
Mar 25, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 448,600 |
Mar 22, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 351,100 |
Mar 21, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 529,900 |
Mar 20, 2024 | 1.2300 | 1.2700 | 1.1950 | 1.2700 | 1.2700 | 392,200 |
Mar 19, 2024 | 1.1800 | 1.2390 | 1.1700 | 1.2300 | 1.2300 | 300,700 |
Mar 18, 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 296,900 |
Mar 15, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 534,200 |
Mar 14, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 250,100 |
Mar 13, 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 354,800 |
Mar 12, 2024 | 1.2100 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 402,400 |
Mar 11, 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 354,500 |
Mar 08, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 193,000 |
Mar 07, 2024 | 1.2000 | 1.2250 | 1.1800 | 1.2250 | 1.2250 | 310,500 |
Mar 06, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 265,900 |
Mar 05, 2024 | 1.1700 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 512,200 |
Mar 04, 2024 | 1.2600 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 542,400 |
Mar 01, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 317,700 |
Feb 29, 2024 | 1.2600 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 343,500 |
Feb 28, 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 278,300 |
Feb 27, 2024 | 1.3300 | 1.3300 | 1.2200 | 1.3000 | 1.3000 | 298,000 |
Feb 26, 2024 | 1.2200 | 1.3190 | 1.1500 | 1.3100 | 1.3100 | 357,200 |
Feb 23, 2024 | 1.1600 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 366,400 |
Feb 22, 2024 | 1.1900 | 1.2000 | 1.0800 | 1.1600 | 1.1600 | 396,600 |
Feb 21, 2024 | 1.0700 | 1.1600 | 1.0150 | 1.1600 | 1.1600 | 345,700 |
Feb 20, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 299,300 |
Feb 16, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 137,500 |
Feb 15, 2024 | 1.0300 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 211,400 |
Feb 14, 2024 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 158,800 |
Feb 13, 2024 | 0.9980 | 1.0000 | 0.9920 | 1.0000 | 1.0000 | 133,700 |
Feb 12, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 109,500 |
Feb 09, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 204,200 |
Feb 08, 2024 | 1.0300 | 1.0500 | 0.9970 | 1.0000 | 1.0000 | 250,400 |
Feb 07, 2024 | 1.0000 | 1.1100 | 0.9860 | 1.0500 | 1.0500 | 297,400 |
Feb 06, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 251,100 |
Feb 05, 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 235,000 |
Feb 02, 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9540 | 0.9540 | 67,000 |
Feb 01, 2024 | 0.9980 | 0.9980 | 0.9600 | 0.9700 | 0.9700 | 99,900 |
Jan 31, 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 151,900 |
Jan 30, 2024 | 0.9900 | 1.0100 | 0.9710 | 0.9800 | 0.9800 | 59,700 |
Jan 29, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 31,300 |
Jan 26, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 20,100 |
Jan 25, 2024 | 0.9800 | 1.0100 | 0.9730 | 1.0100 | 1.0100 | 67,000 |
Jan 24, 2024 | 1.0600 | 1.0600 | 0.9720 | 1.0000 | 1.0000 | 132,800 |
Jan 23, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 194,600 |
Jan 22, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 77,100 |
Jan 19, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 39,200 |
Jan 18, 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9940 | 0.9940 | 79,700 |
Jan 17, 2024 | 0.9700 | 1.0200 | 0.9700 | 0.9750 | 0.9750 | 32,500 |
Jan 16, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 116,000 |
Jan 12, 2024 | 1.0600 | 1.0600 | 0.9940 | 1.0200 | 1.0200 | 176,900 |
Jan 11, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 67,400 |
Jan 10, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 66,600 |
Jan 09, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0090 | 1.0090 | 57,000 |
Jan 08, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0190 | 1.0190 | 112,600 |
Jan 05, 2024 | 1.0600 | 1.0690 | 1.0000 | 1.0550 | 1.0550 | 167,200 |
Jan 04, 2024 | 1.0100 | 1.0290 | 1.0000 | 1.0100 | 1.0100 | 139,700 |
Jan 03, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 200,900 |
Jan 02, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0390 | 1.0390 | 121,500 |
Dec 29, 2023 | 1.0500 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 206,100 |
Dec 28, 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 221,400 |
Dec 27, 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 132,900 |
Dec 26, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 69,700 |
Dec 22, 2023 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 172,100 |
Dec 21, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 145,700 |
Dec 20, 2023 | 1.0900 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 229,300 |
Dec 19, 2023 | 1.0700 | 1.0910 | 1.0600 | 1.0900 | 1.0900 | 105,500 |
Dec 18, 2023 | 1.0400 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 123,500 |
Dec 15, 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 186,300 |
Dec 14, 2023 | 1.1400 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 124,600 |
Dec 13, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 70,900 |
Dec 12, 2023 | 1.2000 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 131,000 |
Dec 11, 2023 | 1.1500 | 1.1980 | 1.1500 | 1.1800 | 1.1800 | 83,200 |
Dec 08, 2023 | 1.1800 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 151,700 |
Dec 07, 2023 | 1.2000 | 1.2100 | 1.1300 | 1.2080 | 1.2080 | 104,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |