Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 42,400 |
Mar 27, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 66,600 |
Mar 26, 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 198,600 |
Mar 25, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 43,900 |
Mar 22, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 14,800 |
Mar 21, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 50,000 |
Mar 20, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 33,100 |
Mar 19, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 61,100 |
Mar 18, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 35,500 |
Mar 15, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 95,100 |
Mar 14, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 22,800 |
Mar 13, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 23,500 |
Mar 12, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,100 |
Mar 11, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 25,500 |
Mar 08, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 122,000 |
Mar 07, 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 268,300 |
Mar 06, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 50,500 |
Mar 05, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 18,700 |
Mar 04, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 51,500 |
Mar 01, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 29,200 |
Feb 29, 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 40,400 |
Feb 28, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 62,200 |
Feb 27, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 36,600 |
Feb 26, 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 109,700 |
Feb 23, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 42,800 |
Feb 22, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 78,600 |
Feb 21, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 46,500 |
Feb 20, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 107,200 |
Feb 16, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 71,800 |
Feb 15, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 81,400 |
Feb 14, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 50,600 |
Feb 13, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 30,900 |
Feb 12, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 70,100 |
Feb 09, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 51,900 |
Feb 08, 2024 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 46,300 |
Feb 07, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
Feb 06, 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 70,400 |
Feb 05, 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 67,800 |
Feb 02, 2024 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 103,000 |
Feb 01, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 47,600 |
Jan 31, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 92,800 |
Jan 30, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 56,600 |
Jan 29, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 60,000 |
Jan 26, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 30,800 |
Jan 25, 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 100,800 |
Jan 24, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 56,000 |
Jan 23, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 58,300 |
Jan 22, 2024 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 102,100 |
Jan 19, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 97,100 |
Jan 18, 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 132,600 |
Jan 17, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 52,100 |
Jan 16, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 80,700 |
Jan 12, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 228,100 |
Jan 11, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 36,200 |
Jan 10, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 14,900 |
Jan 09, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 85,500 |
Jan 08, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 108,300 |
Jan 05, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 59,700 |
Jan 04, 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 78,400 |
Jan 03, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 32,500 |
Jan 02, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 53,700 |
Dec 29, 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 78,300 |
Dec 28, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 89,600 |
Dec 27, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 88,800 |
Dec 26, 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 137,800 |
Dec 22, 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 163,600 |
Dec 21, 2023 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 135,500 |
Dec 20, 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 95,800 |
Dec 19, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 99,900 |
Dec 18, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 46,500 |
Dec 15, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 65,400 |
Dec 14, 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 96,300 |
Dec 13, 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 113,900 |
Dec 12, 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 230,200 |
Dec 11, 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 130,000 |
Dec 08, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 71,500 |
Dec 07, 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 92,600 |
Dec 06, 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 28,400 |
Dec 05, 2023 | 1.1200 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 71,700 |
Dec 04, 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 49,600 |
Dec 01, 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 76,300 |
Nov 30, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 46,000 |
Nov 29, 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 26,500 |
Nov 28, 2023 | 1.0900 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 90,500 |
Nov 27, 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 80,900 |
Nov 24, 2023 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 44,400 |
Nov 22, 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 34,100 |
Nov 21, 2023 | 1.0700 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 34,100 |
Nov 20, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 31,200 |
Nov 17, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 24,900 |
Nov 16, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 45,700 |
Nov 15, 2023 | 1.0000 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 99,300 |
Nov 14, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 122,100 |
Nov 13, 2023 | 0.9900 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 49,500 |
Nov 10, 2023 | 0.9800 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 73,100 |
Nov 09, 2023 | 1.0600 | 1.0900 | 0.9500 | 0.9900 | 0.9900 | 216,100 |
Nov 08, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 32,900 |
Nov 07, 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 60,600 |
Nov 06, 2023 | 1.0900 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 14,300 |
Nov 03, 2023 | 1.0900 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 17,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |