Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.0500 | 1.1087 | 1.0500 | 1.0901 | 1.0901 | 10,348 |
Mar 27, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 83,300 |
Mar 26, 2024 | 1.1500 | 1.1900 | 1.0900 | 1.1400 | 1.1400 | 157,800 |
Mar 25, 2024 | 1.0400 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 111,100 |
Mar 22, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 29,800 |
Mar 21, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 70,900 |
Mar 20, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 21,200 |
Mar 19, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 20,600 |
Mar 18, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 31,300 |
Mar 15, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 12,900 |
Mar 14, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 43,100 |
Mar 13, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 22,600 |
Mar 12, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 28,000 |
Mar 11, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 10,400 |
Mar 08, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 15,800 |
Mar 07, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 15,700 |
Mar 06, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,700 |
Mar 05, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 21,900 |
Mar 04, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 9,600 |
Mar 01, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 18,800 |
Feb 29, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 20,100 |
Feb 28, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 26,700 |
Feb 27, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 13,300 |
Feb 26, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 17,500 |
Feb 23, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 17,700 |
Feb 22, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 29,400 |
Feb 21, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 7,800 |
Feb 20, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 21,600 |
Feb 16, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,600 |
Feb 15, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 28,500 |
Feb 14, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 12,800 |
Feb 13, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 17,300 |
Feb 12, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 30,200 |
Feb 09, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 15,400 |
Feb 08, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 13,600 |
Feb 07, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,900 |
Feb 06, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 28,500 |
Feb 05, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 34,700 |
Feb 02, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 18,500 |
Feb 01, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 19,500 |
Jan 31, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 20,000 |
Jan 30, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 42,500 |
Jan 29, 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 93,500 |
Jan 26, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 27,700 |
Jan 25, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 25,700 |
Jan 24, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 24,000 |
Jan 23, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 28,600 |
Jan 22, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 27,000 |
Jan 19, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 43,500 |
Jan 18, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 24,200 |
Jan 17, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 37,900 |
Jan 16, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 16,900 |
Jan 12, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 43,000 |
Jan 11, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 32,100 |
Jan 10, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 62,300 |
Jan 09, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 38,200 |
Jan 08, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 65,600 |
Jan 05, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 57,000 |
Jan 04, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 35,100 |
Jan 03, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 77,400 |
Jan 02, 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 100,300 |
Dec 29, 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 137,700 |
Dec 28, 2023 | 1.0500 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 142,900 |
Dec 27, 2023 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 98,100 |
Dec 26, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 95,100 |
Dec 22, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 75,700 |
Dec 21, 2023 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 60,800 |
Dec 20, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 95,100 |
Dec 19, 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 52,500 |
Dec 18, 2023 | 1.0000 | 1.0600 | 0.9700 | 1.0500 | 1.0500 | 104,300 |
Dec 15, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 65,500 |
Dec 14, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 92,100 |
Dec 13, 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 102,700 |
Dec 12, 2023 | 1.0500 | 1.0500 | 0.8300 | 0.9200 | 0.9200 | 356,000 |
Dec 11, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 117,500 |
Dec 08, 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 96,700 |
Dec 07, 2023 | 1.1100 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | 105,700 |
Dec 06, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 46,400 |
Dec 05, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 49,100 |
Dec 04, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 72,300 |
Dec 01, 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 49,800 |
Nov 30, 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 47,200 |
Nov 29, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 32,800 |
Nov 28, 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 37,400 |
Nov 27, 2023 | 1.1500 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 44,200 |
Nov 24, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 19,800 |
Nov 22, 2023 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 16,300 |
Nov 21, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 15,000 |
Nov 20, 2023 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 16,600 |
Nov 17, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 15,900 |
Nov 16, 2023 | 1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 44,900 |
Nov 15, 2023 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 29,800 |
Nov 14, 2023 | 1.1300 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 32,400 |
Nov 13, 2023 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 25,600 |
Nov 10, 2023 | 1.2500 | 1.2500 | 1.1200 | 1.1800 | 1.1800 | 87,300 |
Nov 09, 2023 | 1.2500 | 1.2600 | 1.1200 | 1.1800 | 1.1800 | 73,000 |
Nov 08, 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 53,600 |
Nov 07, 2023 | 1.3100 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 115,800 |
Nov 06, 2023 | 1.3900 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 79,900 |
Nov 03, 2023 | 1.4000 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 78,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |