Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 163,088 |
Mar 27, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 347,100 |
Mar 26, 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 1,852,000 |
Mar 25, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 469,500 |
Mar 22, 2024 | 1.1400 | 1.4000 | 1.1400 | 1.3800 | 1.3800 | 645,800 |
Mar 21, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 139,600 |
Mar 20, 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 167,800 |
Mar 19, 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 222,800 |
Mar 18, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 179,500 |
Mar 15, 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 114,600 |
Mar 14, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 70,600 |
Mar 13, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 111,900 |
Mar 12, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 256,000 |
Mar 11, 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 137,500 |
Mar 08, 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 476,800 |
Mar 07, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 108,700 |
Mar 06, 2024 | 1.3600 | 1.3700 | 1.2100 | 1.2700 | 1.2700 | 414,300 |
Mar 05, 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 148,400 |
Mar 04, 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 429,000 |
Mar 01, 2024 | 1.3400 | 1.4400 | 1.3000 | 1.3300 | 1.3300 | 368,000 |
Feb 29, 2024 | 1.3200 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 258,900 |
Feb 28, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 370,100 |
Feb 27, 2024 | 1.2600 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 144,000 |
Feb 26, 2024 | 1.2100 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 330,500 |
Feb 23, 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 222,100 |
Feb 22, 2024 | 1.1700 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 414,400 |
Feb 21, 2024 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 262,500 |
Feb 20, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 301,700 |
Feb 16, 2024 | 1.1100 | 1.2800 | 1.0900 | 1.2500 | 1.2500 | 774,100 |
Feb 15, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 212,300 |
Feb 14, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 309,400 |
Feb 13, 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 223,400 |
Feb 12, 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 272,300 |
Feb 09, 2024 | 1.0600 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 278,800 |
Feb 08, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 406,000 |
Feb 07, 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 138,300 |
Feb 06, 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 245,000 |
Feb 05, 2024 | 1.1200 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 259,100 |
Feb 02, 2024 | 1.1300 | 1.2400 | 1.0800 | 1.1400 | 1.1400 | 633,800 |
Feb 01, 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 221,200 |
Jan 31, 2024 | 1.2900 | 1.3100 | 1.1800 | 1.1900 | 1.1900 | 182,200 |
Jan 30, 2024 | 1.1900 | 1.3300 | 1.1700 | 1.2900 | 1.2900 | 236,600 |
Jan 29, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 247,300 |
Jan 26, 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1600 | 1.1600 | 414,200 |
Jan 25, 2024 | 1.2500 | 1.2900 | 1.0500 | 1.2200 | 1.2200 | 1,090,900 |
Jan 24, 2024 | 1.3700 | 1.3800 | 1.1500 | 1.2000 | 1.2000 | 950,900 |
Jan 23, 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 105,400 |
Jan 22, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 178,000 |
Jan 19, 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 186,100 |
Jan 18, 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 211,000 |
Jan 17, 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 182,200 |
Jan 16, 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3800 | 1.3800 | 296,600 |
Jan 12, 2024 | 1.4400 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 378,800 |
Jan 11, 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 270,100 |
Jan 10, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 202,400 |
Jan 09, 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 189,800 |
Jan 08, 2024 | 1.5100 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | 220,200 |
Jan 05, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 197,200 |
Jan 04, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 251,300 |
Jan 03, 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 284,800 |
Jan 02, 2024 | 1.5700 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 211,600 |
Dec 29, 2023 | 1.5300 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 236,700 |
Dec 28, 2023 | 1.6000 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 296,300 |
Dec 27, 2023 | 1.5600 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 314,800 |
Dec 26, 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 341,900 |
Dec 22, 2023 | 1.6600 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 128,400 |
Dec 21, 2023 | 1.5900 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 158,700 |
Dec 20, 2023 | 1.7000 | 1.7000 | 1.5600 | 1.5800 | 1.5800 | 220,800 |
Dec 19, 2023 | 1.5600 | 1.7000 | 1.5600 | 1.6900 | 1.6900 | 425,900 |
Dec 18, 2023 | 1.6500 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 424,400 |
Dec 15, 2023 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 324,800 |
Dec 14, 2023 | 1.7200 | 1.7700 | 1.6200 | 1.6500 | 1.6500 | 384,600 |
Dec 13, 2023 | 1.7300 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 583,000 |
Dec 12, 2023 | 1.7000 | 1.8100 | 1.6500 | 1.7300 | 1.7300 | 187,800 |
Dec 11, 2023 | 1.7400 | 1.8200 | 1.5900 | 1.6900 | 1.6900 | 392,300 |
Dec 08, 2023 | 1.7100 | 1.8900 | 1.7000 | 1.7800 | 1.7800 | 667,200 |
Dec 07, 2023 | 1.6900 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 255,100 |
Dec 06, 2023 | 1.5800 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 174,400 |
Dec 05, 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 152,600 |
Dec 04, 2023 | 1.5200 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 303,800 |
Dec 01, 2023 | 1.4500 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 191,100 |
Nov 30, 2023 | 1.4700 | 1.4800 | 1.3700 | 1.4500 | 1.4500 | 141,000 |
Nov 29, 2023 | 1.4500 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 142,100 |
Nov 28, 2023 | 1.5300 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 503,200 |
Nov 27, 2023 | 1.5900 | 1.5900 | 1.4300 | 1.4600 | 1.4600 | 437,300 |
Nov 24, 2023 | 1.5200 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 153,200 |
Nov 22, 2023 | 1.5700 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 109,400 |
Nov 21, 2023 | 1.6000 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 310,700 |
Nov 20, 2023 | 1.6300 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 359,300 |
Nov 17, 2023 | 1.9200 | 1.9300 | 1.6400 | 1.6900 | 1.6900 | 378,100 |
Nov 16, 2023 | 1.7000 | 1.8900 | 1.6800 | 1.8600 | 1.8600 | 648,000 |
Nov 15, 2023 | 1.5300 | 1.7300 | 1.5100 | 1.6900 | 1.6900 | 732,200 |
Nov 14, 2023 | 1.4200 | 1.5400 | 1.4000 | 1.5400 | 1.5400 | 287,100 |
Nov 13, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 183,100 |
Nov 10, 2023 | 1.4600 | 1.5100 | 1.3900 | 1.4300 | 1.4300 | 320,900 |
Nov 09, 2023 | 1.4800 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 192,900 |
Nov 08, 2023 | 1.5500 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 167,800 |
Nov 07, 2023 | 1.5700 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 495,500 |
Nov 06, 2023 | 1.6500 | 1.6500 | 1.4900 | 1.5600 | 1.5600 | 361,300 |
Nov 03, 2023 | 1.6100 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 584,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |