Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 1.2800 | 1.4100 | 1.2500 | 1.3800 | 1.3800 | 805,800 |
May 24, 2024 | 1.3000 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 233,800 |
May 23, 2024 | 1.3700 | 1.3800 | 1.2600 | 1.2700 | 1.2700 | 661,400 |
May 22, 2024 | 1.3900 | 1.4800 | 1.3700 | 1.4300 | 1.4300 | 283,000 |
May 21, 2024 | 1.4100 | 1.5000 | 1.3900 | 1.4100 | 1.4100 | 494,700 |
May 20, 2024 | 1.3200 | 1.5400 | 1.3000 | 1.4500 | 1.4500 | 1,741,700 |
May 17, 2024 | 1.2500 | 1.3900 | 1.2300 | 1.3100 | 1.3100 | 1,314,800 |
May 16, 2024 | 1.1600 | 1.2600 | 1.1100 | 1.2500 | 1.2500 | 735,700 |
May 15, 2024 | 1.2200 | 1.2900 | 1.1100 | 1.1300 | 1.1300 | 815,900 |
May 14, 2024 | 1.1000 | 1.2500 | 1.0900 | 1.2200 | 1.2200 | 2,757,900 |
May 13, 2024 | 0.9600 | 1.0800 | 0.9600 | 1.0300 | 1.0300 | 918,700 |
May 10, 2024 | 0.9200 | 1.0300 | 0.9000 | 0.9700 | 0.9700 | 425,900 |
May 09, 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 349,900 |
May 08, 2024 | 0.9700 | 0.9900 | 0.8900 | 0.9700 | 0.9700 | 558,200 |
May 07, 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 375,800 |
May 06, 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 483,300 |
May 03, 2024 | 0.9000 | 1.0300 | 0.8700 | 1.0100 | 1.0100 | 1,083,200 |
May 02, 2024 | 0.8200 | 0.9200 | 0.8000 | 0.9000 | 0.9000 | 575,200 |
May 01, 2024 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 940,300 |
Apr 30, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 1,215,500 |
Apr 29, 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 447,400 |
Apr 26, 2024 | 0.8000 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 189,100 |
Apr 25, 2024 | 0.7900 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 630,300 |
Apr 24, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 254,700 |
Apr 23, 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 458,400 |
Apr 22, 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 356,700 |
Apr 19, 2024 | 0.8000 | 0.8600 | 0.7800 | 0.8500 | 0.8500 | 426,600 |
Apr 18, 2024 | 0.7800 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 625,200 |
Apr 17, 2024 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 688,000 |
Apr 16, 2024 | 0.8400 | 0.8800 | 0.7800 | 0.8000 | 0.8000 | 583,900 |
Apr 15, 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8300 | 0.8300 | 477,400 |
Apr 12, 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 291,800 |
Apr 11, 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 311,900 |
Apr 10, 2024 | 0.9800 | 1.0400 | 0.9300 | 0.9600 | 0.9600 | 432,100 |
Apr 09, 2024 | 0.9900 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 225,300 |
Apr 08, 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 281,700 |
Apr 05, 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 240,100 |
Apr 04, 2024 | 0.9700 | 0.9900 | 0.9100 | 0.9400 | 0.9400 | 422,500 |
Apr 03, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 362,500 |
Apr 02, 2024 | 1.0400 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 453,700 |
Apr 01, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 711,500 |
Mar 28, 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 437,000 |
Mar 27, 2024 | 0.8800 | 0.9900 | 0.8700 | 0.9700 | 0.9700 | 513,600 |
Mar 26, 2024 | 0.8900 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 680,800 |
Mar 25, 2024 | 0.8900 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 1,091,500 |
Mar 22, 2024 | 0.9300 | 0.9700 | 0.8800 | 0.8800 | 0.8800 | 836,700 |
Mar 21, 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9600 | 0.9600 | 1,328,400 |
Mar 20, 2024 | 0.9300 | 1.0700 | 0.9100 | 1.0100 | 1.0100 | 1,148,400 |
Mar 19, 2024 | 0.8500 | 0.9400 | 0.8500 | 0.9300 | 0.9300 | 1,129,200 |
Mar 18, 2024 | 0.9000 | 0.9100 | 0.8100 | 0.8500 | 0.8500 | 964,700 |
Mar 15, 2024 | 0.8200 | 0.9200 | 0.7800 | 0.8700 | 0.8700 | 7,039,200 |
Mar 14, 2024 | 0.8200 | 0.9000 | 0.7900 | 0.8100 | 0.8100 | 1,662,400 |
Mar 13, 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8700 | 0.8700 | 1,591,200 |
Mar 12, 2024 | 0.9300 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 1,239,500 |
Mar 11, 2024 | 0.9200 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 824,200 |
Mar 08, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 527,100 |
Mar 07, 2024 | 0.9700 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 794,900 |
Mar 06, 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 533,700 |
Mar 05, 2024 | 1.0200 | 1.0300 | 0.8900 | 0.9900 | 0.9900 | 1,477,800 |
Mar 04, 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 896,000 |
Mar 01, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 656,200 |
Feb 29, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 261,600 |
Feb 28, 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 436,000 |
Feb 27, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 222,300 |
Feb 26, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 278,800 |
Feb 23, 2024 | 1.1600 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 456,300 |
Feb 22, 2024 | 1.1800 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 454,500 |
Feb 21, 2024 | 1.0600 | 1.2400 | 1.0600 | 1.1300 | 1.1300 | 899,800 |
Feb 20, 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 485,000 |
Feb 16, 2024 | 1.1000 | 1.1500 | 1.0300 | 1.0400 | 1.0400 | 657,700 |
Feb 15, 2024 | 1.0700 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 491,000 |
Feb 14, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 304,600 |
Feb 13, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 444,900 |
Feb 12, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 633,900 |
Feb 09, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 453,700 |
Feb 08, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 347,100 |
Feb 07, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 372,100 |
Feb 06, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 343,500 |
Feb 05, 2024 | 1.1000 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 712,000 |
Feb 02, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 484,100 |
Feb 01, 2024 | 1.1800 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 594,600 |
Jan 31, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 845,900 |
Jan 30, 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 618,700 |
Jan 29, 2024 | 1.1900 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 479,700 |
Jan 26, 2024 | 1.2900 | 1.2900 | 1.1900 | 1.2100 | 1.2100 | 537,600 |
Jan 25, 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 161,300 |
Jan 24, 2024 | 1.3500 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 189,900 |
Jan 23, 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 185,200 |
Jan 22, 2024 | 1.2300 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 171,400 |
Jan 19, 2024 | 1.2700 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 303,300 |
Jan 18, 2024 | 1.3700 | 1.3800 | 1.2200 | 1.2500 | 1.2500 | 588,100 |
Jan 17, 2024 | 1.2900 | 1.3900 | 1.2700 | 1.3400 | 1.3400 | 557,600 |
Jan 16, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 295,000 |
Jan 12, 2024 | 1.3400 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 402,800 |
Jan 11, 2024 | 1.3900 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 474,600 |
Jan 10, 2024 | 1.4300 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 341,500 |
Jan 09, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 316,100 |
Jan 08, 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 440,800 |
Jan 05, 2024 | 1.4200 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 882,800 |
Jan 04, 2024 | 1.4500 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 806,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |