Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 43,800 |
Mar 27, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 66,000 |
Mar 26, 2024 | 1.0100 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 160,400 |
Mar 25, 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0300 | 1.0300 | 858,400 |
Mar 22, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 65,600 |
Mar 21, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 44,800 |
Mar 20, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 95,800 |
Mar 19, 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 97,600 |
Mar 18, 2024 | 1.0800 | 1.2400 | 1.0500 | 1.1100 | 1.1100 | 854,600 |
Mar 15, 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 235,900 |
Mar 14, 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 51,500 |
Mar 13, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,000 |
Mar 12, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 20,100 |
Mar 11, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 20,300 |
Mar 08, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 69,300 |
Mar 07, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 32,400 |
Mar 06, 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 60,600 |
Mar 05, 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 47,400 |
Mar 04, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 31,100 |
Mar 01, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 33,900 |
Feb 29, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 52,000 |
Feb 28, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 30,200 |
Feb 27, 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 61,000 |
Feb 26, 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 57,400 |
Feb 23, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 45,600 |
Feb 22, 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 266,100 |
Feb 21, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 40,900 |
Feb 20, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 37,600 |
Feb 16, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 34,100 |
Feb 15, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 62,200 |
Feb 14, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 61,800 |
Feb 13, 2024 | 1.0300 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 242,900 |
Feb 12, 2024 | 0.9100 | 1.1700 | 0.9100 | 1.1200 | 1.1200 | 1,094,600 |
Feb 09, 2024 | 1.0400 | 1.0400 | 0.8900 | 0.9000 | 0.9000 | 83,300 |
Feb 08, 2024 | 0.9400 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 40,600 |
Feb 07, 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 104,500 |
Feb 06, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 25,500 |
Feb 05, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 44,600 |
Feb 02, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 45,100 |
Feb 01, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 38,800 |
Jan 31, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 21,100 |
Jan 30, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 26,800 |
Jan 29, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 47,500 |
Jan 26, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 34,400 |
Jan 25, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 143,200 |
Jan 24, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 36,600 |
Jan 23, 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 39,300 |
Jan 22, 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 61,600 |
Jan 19, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 84,600 |
Jan 18, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 106,500 |
Jan 17, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 35,900 |
Jan 16, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 52,200 |
Jan 12, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 38,000 |
Jan 11, 2024 | 1.1100 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 105,400 |
Jan 10, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 100,500 |
Jan 09, 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 399,400 |
Jan 08, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 53,700 |
Jan 05, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 63,000 |
Jan 04, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 175,100 |
Jan 03, 2024 | 1.1200 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 569,500 |
Jan 02, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 68,900 |
Dec 29, 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 102,600 |
Dec 28, 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 96,300 |
Dec 27, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 104,700 |
Dec 26, 2023 | 1.1000 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 148,500 |
Dec 22, 2023 | 1.1100 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 79,900 |
Dec 21, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 122,300 |
Dec 20, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 228,400 |
Dec 19, 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 257,800 |
Dec 18, 2023 | 1.2500 | 1.3900 | 1.1700 | 1.1900 | 1.1900 | 1,454,100 |
Dec 15, 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 100,200 |
Dec 14, 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 157,500 |
Dec 13, 2023 | 1.2000 | 1.2300 | 1.0900 | 1.1700 | 1.1700 | 528,600 |
Dec 12, 2023 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 99,500 |
Dec 11, 2023 | 1.1100 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 140,700 |
Dec 08, 2023 | 1.1700 | 1.2200 | 1.1000 | 1.1100 | 1.1100 | 296,300 |
Dec 07, 2023 | 1.1900 | 1.3400 | 1.1500 | 1.2100 | 1.2100 | 1,255,400 |
Dec 06, 2023 | 1.1900 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 253,500 |
Dec 05, 2023 | 1.2100 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 245,500 |
Dec 04, 2023 | 1.2500 | 1.2600 | 1.1400 | 1.2000 | 1.2000 | 205,800 |
Dec 01, 2023 | 1.1500 | 1.3900 | 1.1300 | 1.2500 | 1.2500 | 756,800 |
Nov 30, 2023 | 1.1900 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 64,900 |
Nov 29, 2023 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 30,000 |
Nov 28, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 28,000 |
Nov 27, 2023 | 1.1800 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 58,100 |
Nov 24, 2023 | 1.2200 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 35,900 |
Nov 22, 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 119,800 |
Nov 21, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 57,800 |
Nov 20, 2023 | 1.3500 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 188,000 |
Nov 17, 2023 | 1.4500 | 1.6500 | 1.3600 | 1.3900 | 1.3900 | 1,057,100 |
Nov 16, 2023 | 1.5100 | 1.5100 | 1.3300 | 1.3700 | 1.3700 | 127,100 |
Nov 15, 2023 | 1.5100 | 1.6800 | 1.4800 | 1.5200 | 1.5200 | 592,300 |
Nov 14, 2023 | 1.5100 | 1.6200 | 1.4000 | 1.4800 | 1.4800 | 365,000 |
Nov 13, 2023 | 1.3500 | 1.4400 | 1.2600 | 1.4300 | 1.4300 | 107,500 |
Nov 10, 2023 | 1.4300 | 1.5300 | 1.3100 | 1.3500 | 1.3500 | 77,500 |
Nov 09, 2023 | 1.7500 | 1.7700 | 1.4300 | 1.4600 | 1.4600 | 86,400 |
Nov 08, 2023 | 1.8800 | 1.9000 | 1.5000 | 1.7400 | 1.7400 | 275,200 |
Nov 07, 2023 | 1.3900 | 2.0500 | 1.3900 | 1.8400 | 1.8400 | 1,576,900 |
Nov 06, 2023 | 1.7100 | 1.7500 | 1.3700 | 1.4200 | 1.4200 | 205,900 |
Nov 03, 2023 | 1.4200 | 1.7100 | 1.4000 | 1.7000 | 1.7000 | 237,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |