Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 1.0020 | 0.9800 | 0.9550 | 0.9550 | 0.9550 | 1,216,800 |
May 22, 2024 | 0.9990 | 0.9990 | 0.9770 | 0.9810 | 0.9810 | 1,982,600 |
May 21, 2024 | 1.0020 | 1.0020 | 0.9790 | 0.9890 | 0.9890 | 2,090,500 |
May 20, 2024 | 0.9880 | 1.0060 | 0.9880 | 1.0020 | 1.0020 | 2,852,500 |
May 17, 2024 | 0.9710 | 0.9850 | 0.9660 | 0.9850 | 0.9850 | 965,300 |
May 16, 2024 | 0.9760 | 0.9840 | 0.9680 | 0.9700 | 0.9700 | 902,400 |
May 15, 2024 | 0.9800 | 0.9860 | 0.9730 | 0.9740 | 0.9740 | 2,448,200 |
May 14, 2024 | 0.9860 | 0.9890 | 0.9790 | 0.9810 | 0.9810 | 2,032,900 |
May 13, 2024 | 0.9810 | 0.9840 | 0.9710 | 0.9820 | 0.9820 | 2,358,400 |
May 10, 2024 | 0.9890 | 0.9930 | 0.9770 | 0.9890 | 0.9890 | 1,958,600 |
May 09, 2024 | 0.9690 | 0.9880 | 0.9690 | 0.9850 | 0.9850 | 2,662,200 |
May 08, 2024 | 0.9810 | 0.9810 | 0.9690 | 0.9690 | 0.9690 | 2,266,100 |
May 07, 2024 | 0.9680 | 0.9840 | 0.9680 | 0.9820 | 0.9820 | 2,895,500 |
May 06, 2024 | 0.9590 | 0.9740 | 0.9520 | 0.9740 | 0.9740 | 4,017,500 |
Apr 30, 2024 | 0.9670 | 0.9670 | 0.9540 | 0.9540 | 0.9540 | 1,554,900 |
Apr 29, 2024 | 0.9570 | 0.9660 | 0.9480 | 0.9630 | 0.9630 | 2,990,900 |
Apr 26, 2024 | 0.9320 | 0.9560 | 0.9320 | 0.9540 | 0.9540 | 1,464,700 |
Apr 25, 2024 | 0.9230 | 0.9420 | 0.9230 | 0.9380 | 0.9380 | 505,600 |
Apr 24, 2024 | 0.9240 | 0.9320 | 0.9190 | 0.9320 | 0.9320 | 92,900 |
Apr 23, 2024 | 0.9580 | 0.9590 | 0.9230 | 0.9240 | 0.9240 | 465,400 |
Apr 22, 2024 | 0.9700 | 0.9780 | 0.9540 | 0.9550 | 0.9550 | 245,600 |
Apr 19, 2024 | 0.9670 | 0.9840 | 0.9660 | 0.9720 | 0.9720 | 509,000 |
Apr 18, 2024 | 0.9590 | 0.9690 | 0.9540 | 0.9670 | 0.9670 | 227,700 |
Apr 17, 2024 | 0.9440 | 0.9600 | 0.9440 | 0.9590 | 0.9590 | 162,300 |
Apr 16, 2024 | 0.9680 | 0.9700 | 0.9360 | 0.9360 | 0.9360 | 760,300 |
Apr 15, 2024 | 0.9640 | 0.9710 | 0.9440 | 0.9700 | 0.9700 | 555,100 |
Apr 12, 2024 | 0.9620 | 0.9700 | 0.9570 | 0.9610 | 0.9610 | 185,900 |
Apr 11, 2024 | 0.9590 | 0.9740 | 0.9470 | 0.9610 | 0.9610 | 626,100 |
Apr 10, 2024 | 0.9640 | 0.9670 | 0.9540 | 0.9590 | 0.9590 | 538,300 |
Apr 09, 2024 | 0.9540 | 0.9630 | 0.9510 | 0.9590 | 0.9590 | 198,400 |
Apr 08, 2024 | 0.9640 | 0.9790 | 0.9500 | 0.9550 | 0.9550 | 642,700 |
Apr 03, 2024 | 0.9450 | 0.9640 | 0.9450 | 0.9590 | 0.9590 | 794,600 |
Apr 02, 2024 | 0.9390 | 0.9440 | 0.9380 | 0.9440 | 0.9440 | 751,202 |
Apr 01, 2024 | 0.9190 | 0.9380 | 0.9190 | 0.9360 | 0.9360 | 1,264,500 |
Mar 29, 2024 | 0.8990 | 0.9160 | 0.8990 | 0.9170 | 0.9170 | 179,500 |
Mar 28, 2024 | 0.8850 | 0.9020 | 0.8850 | 0.8950 | 0.8950 | 265,500 |
Mar 27, 2024 | 0.8970 | 0.8990 | 0.8890 | 0.8890 | 0.8890 | 118,900 |
Mar 26, 2024 | 0.8950 | 0.9000 | 0.8890 | 0.9000 | 0.9000 | 244,600 |
Mar 25, 2024 | 0.8910 | 0.9070 | 0.8910 | 0.8950 | 0.8950 | 100,500 |
Mar 22, 2024 | 0.9090 | 0.9090 | 0.8920 | 0.8950 | 0.8950 | 956,500 |
Mar 21, 2024 | 0.9120 | 0.9190 | 0.9110 | 0.9110 | 0.9110 | 206,900 |
Mar 20, 2024 | 0.9170 | 0.9170 | 0.9070 | 0.9120 | 0.9120 | 152,300 |
Mar 19, 2024 | 0.9140 | 0.9280 | 0.9140 | 0.9170 | 0.9170 | 1,104,100 |
Mar 18, 2024 | 0.9150 | 0.9210 | 0.9090 | 0.9190 | 0.9190 | 213,200 |
Mar 15, 2024 | 0.8930 | 0.9160 | 0.8900 | 0.9150 | 0.9150 | 419,800 |
Mar 14, 2024 | 0.8930 | 0.9120 | 0.8930 | 0.8950 | 0.8950 | 959,500 |
Mar 13, 2024 | 0.8950 | 0.8970 | 0.8870 | 0.8910 | 0.8910 | 396,400 |
Mar 12, 2024 | 0.9040 | 0.9040 | 0.8890 | 0.8930 | 0.8930 | 1,487,800 |
Mar 11, 2024 | 0.8930 | 0.9030 | 0.8910 | 0.9030 | 0.9030 | 322,100 |
Mar 08, 2024 | 0.8920 | 0.8940 | 0.8840 | 0.8930 | 0.8930 | 913,600 |
Mar 07, 2024 | 0.8840 | 0.9020 | 0.8820 | 0.8890 | 0.8890 | 2,841,400 |
Mar 06, 2024 | 0.8770 | 0.8830 | 0.8700 | 0.8780 | 0.8780 | 270,300 |
Mar 05, 2024 | 0.8740 | 0.8800 | 0.8700 | 0.8770 | 0.8770 | 1,574,400 |
Mar 04, 2024 | 0.8790 | 0.8830 | 0.8700 | 0.8750 | 0.8750 | 193,400 |
Mar 01, 2024 | 0.8740 | 0.8770 | 0.8690 | 0.8750 | 0.8750 | 689,100 |
Feb 29, 2024 | 0.8530 | 0.8720 | 0.8530 | 0.8720 | 0.8720 | 1,250,400 |
Feb 28, 2024 | 0.8640 | 0.8770 | 0.8530 | 0.8540 | 0.8540 | 3,258,800 |
Feb 27, 2024 | 0.8490 | 0.8630 | 0.8440 | 0.8620 | 0.8620 | 1,117,300 |
Feb 26, 2024 | 0.8520 | 0.8610 | 0.8520 | 0.8520 | 0.8520 | 481,800 |
Feb 23, 2024 | 0.8550 | 0.8590 | 0.8520 | 0.8580 | 0.8580 | 410,200 |
Feb 22, 2024 | 0.8510 | 0.8540 | 0.8440 | 0.8540 | 0.8540 | 868,900 |
Feb 21, 2024 | 0.8420 | 0.8620 | 0.8420 | 0.8490 | 0.8490 | 1,598,500 |
Feb 20, 2024 | 0.8340 | 0.8430 | 0.8340 | 0.8420 | 0.8420 | 776,700 |
Feb 19, 2024 | 0.8360 | 0.8440 | 0.8300 | 0.8380 | 0.8380 | 1,934,000 |
Feb 08, 2024 | 0.8240 | 0.8500 | 0.8240 | 0.8360 | 0.8360 | 2,621,200 |
Feb 07, 2024 | 0.7940 | 0.8230 | 0.7910 | 0.8220 | 0.8220 | 1,821,000 |
Feb 06, 2024 | 0.7490 | 0.7950 | 0.7490 | 0.7940 | 0.7940 | 1,815,000 |
Feb 05, 2024 | 0.7570 | 0.7640 | 0.7290 | 0.7520 | 0.7520 | 4,261,100 |
Feb 02, 2024 | 0.7830 | 0.7880 | 0.7450 | 0.7640 | 0.7640 | 3,974,100 |
Feb 01, 2024 | 0.7840 | 0.7940 | 0.7730 | 0.7840 | 0.7840 | 4,109,400 |
Jan 31, 2024 | 0.8100 | 0.8180 | 0.7840 | 0.7840 | 0.7840 | 3,515,300 |
Jan 30, 2024 | 0.8140 | 0.8160 | 0.8090 | 0.8100 | 0.8100 | 2,110,900 |
Jan 29, 2024 | 0.8260 | 0.8290 | 0.8170 | 0.8190 | 0.8190 | 2,669,800 |
Jan 26, 2024 | 0.8290 | 0.8320 | 0.8240 | 0.8260 | 0.8260 | 1,876,300 |
Jan 25, 2024 | 0.8040 | 0.8260 | 0.8040 | 0.8230 | 0.8230 | 1,328,600 |
Jan 24, 2024 | 0.7990 | 0.8030 | 0.7800 | 0.8010 | 0.8010 | 2,458,400 |
Jan 23, 2024 | 0.7860 | 0.7950 | 0.7730 | 0.7940 | 0.7940 | 509,701 |
Jan 22, 2024 | 0.8240 | 0.8240 | 0.7820 | 0.7860 | 0.7860 | 169,100 |
Jan 19, 2024 | 0.8140 | 0.8250 | 0.8140 | 0.8200 | 0.8200 | 1,334,300 |
Jan 18, 2024 | 0.8190 | 0.8190 | 0.7970 | 0.8190 | 0.8190 | 1,238,100 |
Jan 17, 2024 | 0.8410 | 0.8410 | 0.8220 | 0.8220 | 0.8220 | 738,200 |
Jan 16, 2024 | 0.8440 | 0.8450 | 0.8340 | 0.8420 | 0.8420 | 549,301 |
Jan 15, 2024 | 0.8490 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 175,200 |
Jan 12, 2024 | 0.8520 | 0.8590 | 0.8520 | 0.8540 | 0.8540 | 484,900 |
Jan 11, 2024 | 0.8440 | 0.8570 | 0.8410 | 0.8530 | 0.8530 | 144,500 |
Jan 10, 2024 | 0.8490 | 0.8570 | 0.8460 | 0.8500 | 0.8500 | 694,900 |
Jan 09, 2024 | 0.8490 | 0.8530 | 0.8440 | 0.8490 | 0.8490 | 556,900 |
Jan 08, 2024 | 0.8610 | 0.8610 | 0.8500 | 0.8500 | 0.8500 | 216,900 |
Jan 05, 2024 | 0.8710 | 0.8760 | 0.8590 | 0.8590 | 0.8590 | 127,900 |
Jan 04, 2024 | 0.8700 | 0.8710 | 0.8650 | 0.8690 | 0.8690 | 248,700 |
Jan 03, 2024 | 0.8750 | 0.8780 | 0.8730 | 0.8760 | 0.8760 | 914,600 |
Jan 02, 2024 | 0.8750 | 0.8780 | 0.8740 | 0.8740 | 0.8740 | 224,500 |
Dec 29, 2023 | 0.8740 | 0.8760 | 0.8720 | 0.8720 | 0.8720 | 66,500 |
Dec 28, 2023 | 0.8550 | 0.8740 | 0.8550 | 0.8710 | 0.8710 | 339,600 |
Dec 27, 2023 | 0.8500 | 0.8520 | 0.8470 | 0.8520 | 0.8520 | 503,300 |
Dec 26, 2023 | 0.8520 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 202,500 |
Dec 25, 2023 | 0.8520 | 0.8540 | 0.8460 | 0.8510 | 0.8510 | 472,700 |
Dec 22, 2023 | 0.8360 | 0.8530 | 0.8360 | 0.8490 | 0.8490 | 560,600 |
Dec 21, 2023 | 0.8370 | 0.8420 | 0.8310 | 0.8410 | 0.8410 | 460,700 |
Dec 20, 2023 | 0.8440 | 0.8440 | 0.8370 | 0.8370 | 0.8370 | 2,035,201 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |