Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.9800 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 324,800 |
Mar 15, 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 398,600 |
Mar 14, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 229,600 |
Mar 13, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 165,100 |
Mar 12, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 148,600 |
Mar 11, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 186,900 |
Mar 08, 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 425,000 |
Mar 07, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 418,400 |
Mar 06, 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 259,100 |
Mar 05, 2024 | 0.9800 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 427,700 |
Mar 04, 2024 | 1.1600 | 1.1600 | 0.8900 | 0.9200 | 0.9200 | 1,752,400 |
Mar 01, 2024 | 1.1800 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 409,800 |
Feb 29, 2024 | 1.0800 | 1.1700 | 1.0300 | 1.1400 | 1.1400 | 1,498,200 |
Feb 28, 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 381,700 |
Feb 27, 2024 | 1.0000 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 375,200 |
Feb 26, 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 391,600 |
Feb 23, 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 559,400 |
Feb 22, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 386,000 |
Feb 21, 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 934,100 |
Feb 20, 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 299,100 |
Feb 16, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 250,900 |
Feb 15, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 244,500 |
Feb 14, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 236,800 |
Feb 13, 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 318,900 |
Feb 12, 2024 | 1.0500 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 300,600 |
Feb 09, 2024 | 1.0500 | 1.0900 | 0.9700 | 1.0500 | 1.0500 | 413,600 |
Feb 08, 2024 | 0.8900 | 1.0400 | 0.8900 | 1.0200 | 1.0200 | 610,800 |
Feb 07, 2024 | 1.0500 | 1.0600 | 0.8800 | 0.8900 | 0.8900 | 1,568,900 |
Feb 06, 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 1,167,700 |
Feb 05, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 347,900 |
Feb 02, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 294,200 |
Feb 01, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 179,700 |
Jan 31, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 298,400 |
Jan 30, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 294,800 |
Jan 29, 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 249,800 |
Jan 26, 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 194,100 |
Jan 25, 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 584,700 |
Jan 24, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 168,500 |
Jan 23, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 109,200 |
Jan 22, 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 390,600 |
Jan 19, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 327,000 |
Jan 18, 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 277,200 |
Jan 17, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 172,500 |
Jan 16, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 299,900 |
Jan 12, 2024 | 1.2500 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 337,700 |
Jan 11, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 387,300 |
Jan 10, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 496,400 |
Jan 09, 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 1,138,900 |
Jan 08, 2024 | 1.2600 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 353,900 |
Jan 05, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 369,000 |
Jan 04, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 316,000 |
Jan 03, 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 320,000 |
Jan 02, 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 289,000 |
Dec 29, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 349,400 |
Dec 28, 2023 | 1.2200 | 1.4000 | 1.2200 | 1.3600 | 1.3600 | 967,700 |
Dec 27, 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 887,600 |
Dec 26, 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 467,900 |
Dec 22, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 389,700 |
Dec 21, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 373,300 |
Dec 20, 2023 | 1.3000 | 1.3500 | 1.2400 | 1.2400 | 1.2400 | 432,900 |
Dec 19, 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 277,900 |
Dec 18, 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 646,800 |
Dec 15, 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 204,200 |
Dec 14, 2023 | 1.3200 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 295,600 |
Dec 13, 2023 | 1.2600 | 1.3400 | 1.2400 | 1.3100 | 1.3100 | 512,300 |
Dec 12, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 356,100 |
Dec 11, 2023 | 1.4000 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 602,800 |
Dec 08, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 273,900 |
Dec 07, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 177,500 |
Dec 06, 2023 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 272,900 |
Dec 05, 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 159,700 |
Dec 04, 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 318,700 |
Dec 01, 2023 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 553,800 |
Nov 30, 2023 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 356,400 |
Nov 29, 2023 | 1.5300 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 375,800 |
Nov 28, 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 464,700 |
Nov 27, 2023 | 1.7500 | 1.7500 | 1.5100 | 1.5200 | 1.5200 | 946,800 |
Nov 24, 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 228,700 |
Nov 22, 2023 | 1.5500 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 438,200 |
Nov 21, 2023 | 1.5900 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 200,300 |
Nov 20, 2023 | 1.5200 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 463,300 |
Nov 17, 2023 | 1.4700 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 267,100 |
Nov 16, 2023 | 1.5100 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 280,800 |
Nov 15, 2023 | 1.4600 | 1.5600 | 1.4200 | 1.4800 | 1.4800 | 664,600 |
Nov 14, 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 559,200 |
Nov 13, 2023 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 503,700 |
Nov 10, 2023 | 1.3400 | 1.5200 | 1.3100 | 1.4500 | 1.4500 | 754,300 |
Nov 09, 2023 | 1.5200 | 1.5400 | 1.3100 | 1.3200 | 1.3200 | 985,700 |
Nov 08, 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5700 | 1.5700 | 319,500 |
Nov 07, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 236,100 |
Nov 06, 2023 | 1.7200 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 266,600 |
Nov 03, 2023 | 1.7900 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 489,900 |
Nov 02, 2023 | 1.6500 | 1.7900 | 1.6300 | 1.7900 | 1.7900 | 532,900 |
Nov 01, 2023 | 1.6600 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 228,300 |
Oct 31, 2023 | 1.5800 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 341,900 |
Oct 30, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 151,700 |
Oct 27, 2023 | 1.5600 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 195,000 |
Oct 26, 2023 | 1.5300 | 1.6400 | 1.5300 | 1.5600 | 1.5600 | 228,000 |
Oct 25, 2023 | 1.5900 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 587,500 |
Oct 24, 2023 | 1.7400 | 1.7500 | 1.5800 | 1.6200 | 1.6200 | 760,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |