Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 38,100 |
Jun 13, 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 14,300 |
Jun 12, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 21,600 |
Jun 11, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 17,100 |
Jun 10, 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 49,500 |
Jun 07, 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3100 | 1.3100 | 12,800 |
Jun 06, 2024 | 1.4000 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 46,000 |
Jun 05, 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 17,400 |
Jun 04, 2024 | 1.4000 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 38,800 |
Jun 03, 2024 | 1.3400 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 92,700 |
May 31, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 18,500 |
May 30, 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 52,500 |
May 29, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 13,300 |
May 28, 2024 | 1.3400 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 40,800 |
May 24, 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 9,000 |
May 23, 2024 | 1.3400 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 16,900 |
May 22, 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 26,700 |
May 21, 2024 | 1.4000 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 24,100 |
May 20, 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 66,500 |
May 17, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 34,300 |
May 16, 2024 | 1.4300 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 30,700 |
May 15, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 33,100 |
May 14, 2024 | 1.4700 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 57,200 |
May 13, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 26,300 |
May 10, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 38,900 |
May 09, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 11,100 |
May 08, 2024 | 1.5000 | 1.5900 | 1.3500 | 1.5100 | 1.5100 | 68,500 |
May 07, 2024 | 1.4000 | 1.6000 | 1.3500 | 1.5100 | 1.5100 | 158,500 |
May 06, 2024 | 1.4200 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 85,600 |
May 03, 2024 | 1.5200 | 1.5200 | 1.3900 | 1.4200 | 1.4200 | 34,200 |
May 02, 2024 | 1.5700 | 1.5700 | 1.3900 | 1.4600 | 1.4600 | 75,300 |
May 01, 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 43,800 |
Apr 30, 2024 | 1.6000 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 41,500 |
Apr 29, 2024 | 1.6600 | 1.7000 | 1.5900 | 1.6500 | 1.6500 | 39,000 |
Apr 26, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 52,500 |
Apr 25, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 23,000 |
Apr 24, 2024 | 1.7100 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 47,600 |
Apr 23, 2024 | 1.6500 | 1.7000 | 1.5500 | 1.6900 | 1.6900 | 131,000 |
Apr 22, 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 63,200 |
Apr 19, 2024 | 1.8400 | 1.8400 | 1.6700 | 1.7100 | 1.7100 | 72,600 |
Apr 18, 2024 | 1.7300 | 1.8500 | 1.7200 | 1.8100 | 1.8100 | 138,100 |
Apr 17, 2024 | 1.6500 | 1.7600 | 1.6300 | 1.6900 | 1.6900 | 57,200 |
Apr 16, 2024 | 1.8200 | 1.8500 | 1.6100 | 1.6100 | 1.6100 | 130,600 |
Apr 15, 2024 | 1.5500 | 1.7900 | 1.5400 | 1.7900 | 1.7900 | 239,300 |
Apr 12, 2024 | 1.4000 | 1.5700 | 1.4000 | 1.5500 | 1.5500 | 85,600 |
Apr 11, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 17,300 |
Apr 10, 2024 | 1.4900 | 1.4900 | 1.3200 | 1.3900 | 1.3900 | 38,000 |
Apr 09, 2024 | 1.4700 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 19,100 |
Apr 08, 2024 | 1.5000 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 60,600 |
Apr 05, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 16,900 |
Apr 04, 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 39,000 |
Apr 03, 2024 | 1.5200 | 1.5400 | 1.3600 | 1.4900 | 1.4900 | 73,600 |
Apr 02, 2024 | 1.6400 | 1.6400 | 1.4200 | 1.5500 | 1.5500 | 59,100 |
Apr 01, 2024 | 1.6800 | 1.7000 | 1.5300 | 1.5900 | 1.5900 | 79,600 |
Mar 28, 2024 | 1.5400 | 1.6800 | 1.5200 | 1.5800 | 1.5800 | 82,600 |
Mar 27, 2024 | 1.4900 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 130,300 |
Mar 26, 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 21,300 |
Mar 25, 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 29,100 |
Mar 22, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 27,200 |
Mar 21, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 36,500 |
Mar 20, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 16,700 |
Mar 19, 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 31,300 |
Mar 18, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 9,100 |
Mar 15, 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 8,500 |
Mar 14, 2024 | 1.2700 | 1.3500 | 1.1500 | 1.2100 | 1.2100 | 44,400 |
Mar 13, 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 38,100 |
Mar 12, 2024 | 1.3400 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 76,000 |
Mar 11, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 16,800 |
Mar 08, 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 15,600 |
Mar 07, 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 32,800 |
Mar 06, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 26,800 |
Mar 05, 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 12,800 |
Mar 04, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 17,800 |
Mar 01, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 27,700 |
Feb 29, 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 8,600 |
Feb 28, 2024 | 1.3200 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 18,700 |
Feb 27, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 13,700 |
Feb 26, 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 23,600 |
Feb 23, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 20,500 |
Feb 22, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 22,700 |
Feb 21, 2024 | 1.3400 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 34,700 |
Feb 20, 2024 | 1.2300 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 57,900 |
Feb 16, 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 28,800 |
Feb 15, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 33,600 |
Feb 14, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 36,700 |
Feb 13, 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 28,700 |
Feb 12, 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 30,900 |
Feb 09, 2024 | 1.0700 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 19,100 |
Feb 08, 2024 | 1.1000 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 9,900 |
Feb 07, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 14,000 |
Feb 06, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 6,400 |
Feb 05, 2024 | 1.0600 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 22,100 |
Feb 02, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 13,300 |
Feb 01, 2024 | 1.0900 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 15,100 |
Jan 31, 2024 | 1.0900 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 27,300 |
Jan 30, 2024 | 1.2200 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 38,000 |
Jan 29, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 36,800 |
Jan 26, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 11,100 |
Jan 25, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 24,100 |
Jan 24, 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 31,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |