Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.1300 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 28,877,400 |
Mar 27, 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0700 | 1.0700 | 11,816,700 |
Mar 26, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 3,616,400 |
Mar 25, 2024 | 0.9600 | 1.0100 | 0.9200 | 1.0100 | 1.0100 | 29,847,800 |
Mar 22, 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 25,540,900 |
Mar 21, 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9300 | 0.9300 | 21,709,700 |
Mar 20, 2024 | 0.8800 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 17,251,000 |
Mar 19, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 9,353,000 |
Mar 18, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 10,704,700 |
Mar 15, 2024 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 9,805,900 |
Mar 14, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 10,628,100 |
Mar 13, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 9,752,700 |
Mar 12, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 6,028,700 |
Mar 11, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 7,665,700 |
Mar 08, 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 8,901,300 |
Mar 07, 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 6,690,400 |
Mar 06, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 12,624,900 |
Mar 05, 2024 | 0.9900 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 15,563,200 |
Mar 04, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 3,206,800 |
Mar 01, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 8,745,600 |
Feb 29, 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 5,050,100 |
Feb 28, 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 12,950,500 |
Feb 27, 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 10,370,100 |
Feb 26, 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 7,285,100 |
Feb 23, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 6,491,800 |
Feb 22, 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9700 | 0.9700 | 8,706,400 |
Feb 21, 2024 | 1.0300 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 26,673,600 |
Feb 20, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,723,200 |
Feb 16, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,969,200 |
Feb 15, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 3,028,200 |
Feb 14, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,937,900 |
Feb 13, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 2,499,400 |
Feb 12, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,938,900 |
Feb 09, 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 3,556,000 |
Feb 08, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 4,085,500 |
Feb 07, 2024 | 0.9900 | 1.0200 | 0.9200 | 1.0000 | 1.0000 | 16,243,600 |
Feb 06, 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 8,688,000 |
Feb 05, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 8,355,300 |
Feb 02, 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 15,005,500 |
Feb 01, 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 7,121,200 |
Jan 31, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 4,736,800 |
Jan 30, 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 3,427,800 |
Jan 29, 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 10,715,100 |
Jan 26, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 11,059,600 |
Jan 25, 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 14,138,500 |
Jan 24, 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 5,726,000 |
Jan 23, 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 6,558,200 |
Jan 22, 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 6,691,700 |
Jan 19, 2024 | 1.0000 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 5,856,800 |
Jan 18, 2024 | 1.0200 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 8,373,100 |
Jan 17, 2024 | 0.9500 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 9,797,000 |
Jan 16, 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 8,197,800 |
Jan 12, 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 13,514,600 |
Jan 11, 2024 | 1.0200 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 30,038,800 |
Jan 10, 2024 | 1.0600 | 1.0900 | 0.9700 | 1.0100 | 1.0100 | 24,915,700 |
Jan 09, 2024 | 1.0000 | 1.1100 | 0.9900 | 1.0400 | 1.0400 | 20,161,100 |
Jan 08, 2024 | 0.9300 | 1.0300 | 0.9100 | 1.0000 | 1.0000 | 78,236,100 |
Jan 05, 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 160,658,000 |
Jan 04, 2024 | 1.2200 | 1.2200 | 0.8700 | 0.9100 | 0.9100 | 89,852,600 |
Jan 03, 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 3,383,200 |
Jan 02, 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 2,092,900 |
Dec 29, 2023 | 1.5700 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 2,752,700 |
Dec 28, 2023 | 1.5700 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 1,930,700 |
Dec 27, 2023 | 1.6300 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 3,495,000 |
Dec 26, 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 1,568,600 |
Dec 22, 2023 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 1,834,500 |
Dec 21, 2023 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 1,824,600 |
Dec 20, 2023 | 1.6000 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 1,781,800 |
Dec 19, 2023 | 1.5500 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 2,074,000 |
Dec 18, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 1,777,300 |
Dec 15, 2023 | 1.6300 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 4,428,400 |
Dec 14, 2023 | 1.5400 | 1.6600 | 1.5400 | 1.6200 | 1.6200 | 2,904,800 |
Dec 13, 2023 | 1.4600 | 1.5600 | 1.4300 | 1.5400 | 1.5400 | 1,983,100 |
Dec 12, 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 1,599,700 |
Dec 11, 2023 | 1.6000 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 2,041,600 |
Dec 08, 2023 | 1.6000 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 1,105,700 |
Dec 07, 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 1,405,000 |
Dec 06, 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 1,913,700 |
Dec 05, 2023 | 1.6200 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 2,143,900 |
Dec 04, 2023 | 1.5300 | 1.6400 | 1.5300 | 1.6200 | 1.6200 | 2,443,400 |
Dec 01, 2023 | 1.4500 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 1,601,100 |
Nov 30, 2023 | 1.5200 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 4,083,100 |
Nov 29, 2023 | 1.5600 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 1,609,500 |
Nov 28, 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 1,298,600 |
Nov 27, 2023 | 1.5200 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 1,810,000 |
Nov 24, 2023 | 1.5500 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 576,100 |
Nov 22, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 1,858,800 |
Nov 21, 2023 | 1.4900 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 1,413,200 |
Nov 20, 2023 | 1.4400 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 2,994,700 |
Nov 17, 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 1,287,000 |
Nov 16, 2023 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 1,650,500 |
Nov 15, 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 2,191,200 |
Nov 14, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 2,177,600 |
Nov 13, 2023 | 1.2700 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 1,740,600 |
Nov 10, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 2,483,400 |
Nov 09, 2023 | 1.3300 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 1,980,700 |
Nov 08, 2023 | 1.3500 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 1,606,400 |
Nov 07, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 3,101,300 |
Nov 06, 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 1,572,800 |
Nov 03, 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 1,968,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |