Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 3,166,900 |
Jun 19, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 3,911,600 |
Jun 18, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 3,718,700 |
Jun 14, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 3,001,900 |
Jun 13, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,124,900 |
Jun 12, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 8,060,100 |
Jun 11, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 11,214,100 |
Jun 10, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 6,022,800 |
Jun 07, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 17,985,900 |
Jun 06, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 18,732,700 |
Jun 05, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 3,088,100 |
Jun 04, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 3,828,100 |
May 31, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 10,392,900 |
May 30, 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 15,086,100 |
May 29, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 9,123,200 |
May 28, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 9,404,200 |
May 27, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 15,022,700 |
May 24, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 18,906,600 |
May 23, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 5,188,700 |
May 21, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 3,378,200 |
May 20, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 17,661,300 |
May 17, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 8,010,600 |
May 16, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 2,332,400 |
May 15, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 5,899,300 |
May 14, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 4,974,800 |
May 13, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 5,553,300 |
May 10, 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 4,988,500 |
May 09, 2024 | 1.0400 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 14,917,300 |
May 08, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 4,934,800 |
May 07, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 11,266,300 |
May 06, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 4,677,700 |
May 03, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 2,973,300 |
May 02, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 3,899,300 |
Apr 30, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 6,543,100 |
Apr 29, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 8,246,500 |
Apr 26, 2024 | 0.9950 | 1.0100 | 0.9850 | 1.0000 | 1.0000 | 7,270,400 |
Apr 25, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 6,565,300 |
Apr 24, 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 11,188,400 |
Apr 23, 2024 | 0.9800 | 0.9950 | 0.9550 | 0.9950 | 0.9950 | 11,379,600 |
Apr 22, 2024 | 0.9550 | 0.9800 | 0.9500 | 0.9750 | 0.9750 | 7,915,800 |
Apr 19, 2024 | 0.9750 | 0.9850 | 0.9150 | 0.9450 | 0.9450 | 20,432,000 |
Apr 18, 2024 | 0.9700 | 0.9850 | 0.9350 | 0.9800 | 0.9800 | 7,213,800 |
Apr 17, 2024 | 0.9650 | 0.9850 | 0.9550 | 0.9700 | 0.9700 | 8,527,400 |
Apr 16, 2024 | 0.9950 | 0.9950 | 0.9450 | 0.9650 | 0.9650 | 14,457,700 |
Apr 15, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 11,041,600 |
Apr 12, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 8,524,100 |
Apr 09, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 3,772,100 |
Apr 08, 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 10,596,000 |
Apr 05, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 6,978,500 |
Apr 04, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 7,454,200 |
Apr 03, 2024 | 1.0600 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 12,062,100 |
Apr 02, 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 14,615,200 |
Apr 01, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 21,368,500 |
Mar 29, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 7,268,900 |
Mar 27, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 17,080,900 |
Mar 26, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 8,602,400 |
Mar 25, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 10,955,500 |
Mar 22, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 15,825,600 |
Mar 21, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 16,113,900 |
Mar 20, 2024 | 0.9850 | 1.0200 | 0.9750 | 0.9950 | 0.9950 | 20,183,500 |
Mar 19, 2024 | 0.9600 | 1.0200 | 0.9450 | 0.9950 | 0.9950 | 33,315,100 |
Mar 18, 2024 | 0.9400 | 0.9700 | 0.9350 | 0.9550 | 0.9550 | 11,968,600 |
Mar 15, 2024 | 0.9050 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 13,776,800 |
Mar 14, 2024 | 0.9200 | 0.9350 | 0.9000 | 0.9050 | 0.9050 | 6,820,900 |
Mar 13, 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 17,674,300 |
Mar 12, 2024 | 0.8700 | 0.8950 | 0.8600 | 0.8950 | 0.8950 | 7,415,800 |
Mar 11, 2024 | 0.8850 | 0.8900 | 0.8600 | 0.8650 | 0.8650 | 4,112,500 |
Mar 08, 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 9,834,700 |
Mar 07, 2024 | 0.8400 | 0.8950 | 0.8400 | 0.8800 | 0.8800 | 18,564,600 |
Mar 06, 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 3,588,700 |
Mar 05, 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 10,525,000 |
Mar 04, 2024 | 0.8600 | 0.8700 | 0.8450 | 0.8500 | 0.8500 | 5,791,300 |
Mar 01, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 7,394,700 |
Feb 29, 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 6,270,300 |
Feb 28, 2024 | 0.8850 | 0.9000 | 0.8650 | 0.8800 | 0.8800 | 10,613,900 |
Feb 27, 2024 | 0.9150 | 0.9300 | 0.8750 | 0.8850 | 0.8850 | 11,169,700 |
Feb 26, 2024 | 0.9450 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 27,591,800 |
Feb 23, 2024 | 0.8750 | 0.9700 | 0.8700 | 0.9450 | 0.9450 | 51,799,200 |
Feb 22, 2024 | 0.8450 | 0.8800 | 0.8350 | 0.8700 | 0.8700 | 14,763,600 |
Feb 21, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8450 | 0.8450 | 10,043,500 |
Feb 20, 2024 | 0.8850 | 0.8850 | 0.8650 | 0.8750 | 0.8750 | 6,705,400 |
Feb 19, 2024 | 0.8800 | 0.8850 | 0.8650 | 0.8800 | 0.8800 | 7,614,900 |
Feb 16, 2024 | 0.8750 | 0.8950 | 0.8650 | 0.8800 | 0.8800 | 12,759,300 |
Feb 15, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8750 | 0.8750 | 6,012,400 |
Feb 14, 2024 | 0.8750 | 0.8850 | 0.8650 | 0.8700 | 0.8700 | 5,358,000 |
Feb 13, 2024 | 0.8900 | 0.9000 | 0.8750 | 0.8900 | 0.8900 | 5,351,900 |
Feb 09, 2024 | 0.8500 | 0.8950 | 0.8450 | 0.8900 | 0.8900 | 15,370,200 |
Feb 08, 2024 | 0.8150 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 19,835,900 |
Feb 07, 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8150 | 0.8150 | 9,213,500 |
Feb 06, 2024 | 0.8350 | 0.8600 | 0.8350 | 0.8550 | 0.8550 | 11,541,100 |
Feb 05, 2024 | 0.8600 | 0.8650 | 0.8400 | 0.8400 | 0.8400 | 7,920,100 |
Feb 02, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 8,146,400 |
Jan 31, 2024 | 0.8350 | 0.9050 | 0.8350 | 0.8950 | 0.8950 | 18,615,900 |
Jan 30, 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 20,011,000 |
Jan 29, 2024 | 0.9100 | 0.9150 | 0.8650 | 0.8750 | 0.8750 | 16,177,500 |
Jan 26, 2024 | 0.9250 | 0.9350 | 0.9000 | 0.9100 | 0.9100 | 22,151,400 |
Jan 24, 2024 | 0.9200 | 0.9750 | 0.9000 | 0.9300 | 0.9300 | 53,103,600 |
Jan 23, 2024 | 0.9000 | 0.9300 | 0.8850 | 0.9200 | 0.9200 | 18,658,300 |
Jan 22, 2024 | 0.9250 | 0.9550 | 0.9000 | 0.9000 | 0.9000 | 33,860,500 |
Jan 19, 2024 | 0.9000 | 0.9350 | 0.8900 | 0.9150 | 0.9150 | 27,811,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |