Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 30,800 |
May 09, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 15,500 |
May 08, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 46,900 |
May 07, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0850 | 1.0850 | 16,700 |
May 06, 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 40,900 |
May 03, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 31,700 |
May 02, 2024 | 1.0700 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 35,900 |
May 01, 2024 | 1.0800 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 68,100 |
Apr 30, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 51,000 |
Apr 29, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 30,200 |
Apr 26, 2024 | 1.1070 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 26,800 |
Apr 25, 2024 | 1.1300 | 1.1300 | 1.0300 | 1.1100 | 1.1100 | 117,000 |
Apr 24, 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 81,900 |
Apr 23, 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 49,800 |
Apr 22, 2024 | 1.2100 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 37,600 |
Apr 19, 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 43,500 |
Apr 18, 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 66,500 |
Apr 17, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 41,400 |
Apr 16, 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 268,400 |
Apr 15, 2024 | 1.1900 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 406,400 |
Apr 12, 2024 | 1.2000 | 1.2360 | 1.1600 | 1.2200 | 1.2200 | 137,800 |
Apr 11, 2024 | 1.3000 | 1.3000 | 1.1500 | 1.2600 | 1.2600 | 278,800 |
Apr 10, 2024 | 1.2400 | 1.3200 | 1.1200 | 1.3000 | 1.3000 | 424,200 |
Apr 09, 2024 | 1.2100 | 1.4400 | 1.2100 | 1.3300 | 1.3300 | 3,719,400 |
Apr 08, 2024 | 1.1700 | 1.1990 | 1.0600 | 1.1200 | 1.1200 | 1,171,500 |
Apr 05, 2024 | 1.0600 | 1.3000 | 1.0300 | 1.1600 | 1.1600 | 343,300 |
Apr 04, 2024 | 1.0200 | 1.1800 | 1.0000 | 1.0900 | 1.0900 | 523,000 |
Apr 03, 2024 | 1.7000 | 1.7090 | 0.9300 | 0.9990 | 0.9990 | 1,918,100 |
Apr 02, 2024 | 2.0200 | 2.2700 | 1.6000 | 1.8000 | 1.8000 | 2,271,300 |
Apr 01, 2024 | 1.9100 | 2.1500 | 1.8600 | 1.9500 | 1.9500 | 314,500 |
Mar 28, 2024 | 1.8100 | 2.0000 | 1.8100 | 1.9700 | 1.9700 | 320,700 |
Mar 27, 2024 | 2.0000 | 2.0000 | 1.7500 | 1.8200 | 1.8200 | 189,800 |
Mar 26, 2024 | 1.7500 | 2.0400 | 1.7150 | 2.0000 | 2.0000 | 339,600 |
Mar 25, 2024 | 1.7900 | 1.8900 | 1.6000 | 1.7500 | 1.7500 | 461,000 |
Mar 22, 2024 | 1.9900 | 2.1800 | 1.6400 | 1.7400 | 1.7400 | 1,098,100 |
Mar 21, 2024 | 1.5700 | 2.2000 | 1.4900 | 1.8100 | 1.8100 | 2,971,900 |
Mar 20, 2024 | 1.0000 | 1.9300 | 1.0000 | 1.5900 | 1.5900 | 11,376,900 |
Mar 19, 2024 | 1.1300 | 1.1900 | 0.9000 | 1.0000 | 1.0000 | 212,100 |
Mar 18, 2024 | 1.1400 | 1.2050 | 1.1400 | 1.1400 | 1.1400 | 78,100 |
Mar 15, 2024 | 0.9700 | 1.2800 | 0.9600 | 1.1090 | 1.1090 | 318,700 |
Mar 14, 2024 | 0.9990 | 1.0000 | 0.9350 | 0.9890 | 0.9890 | 7,500 |
Mar 13, 2024 | 0.9500 | 1.0000 | 0.9400 | 0.9950 | 0.9950 | 7,600 |
Mar 12, 2024 | 0.9100 | 1.0000 | 0.9010 | 0.9900 | 0.9900 | 50,100 |
Mar 11, 2024 | 0.9400 | 0.9880 | 0.9000 | 0.9500 | 0.9500 | 19,600 |
Mar 08, 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9600 | 0.9600 | 43,500 |
Mar 07, 2024 | 0.9300 | 1.0500 | 0.9200 | 1.0400 | 1.0400 | 123,300 |
Mar 06, 2024 | 0.9240 | 0.9500 | 0.9240 | 0.9450 | 0.9450 | 7,600 |
Mar 05, 2024 | 0.9500 | 0.9500 | 0.9210 | 0.9300 | 0.9300 | 4,300 |
Mar 04, 2024 | 0.9300 | 0.9510 | 0.9100 | 0.9330 | 0.9330 | 12,400 |
Mar 01, 2024 | 0.9410 | 0.9600 | 0.9100 | 0.9250 | 0.9250 | 62,000 |
Feb 29, 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9510 | 0.9510 | 6,400 |
Feb 28, 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 11,700 |
Feb 27, 2024 | 0.9700 | 0.9700 | 0.9410 | 0.9550 | 0.9550 | 23,800 |
Feb 26, 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 3,800 |
Feb 23, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 8,700 |
Feb 22, 2024 | 0.9790 | 0.9790 | 0.9500 | 0.9710 | 0.9710 | 9,200 |
Feb 21, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 5,000 |
Feb 20, 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 14,000 |
Feb 16, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 2,700 |
Feb 15, 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 3,000 |
Feb 14, 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 11,600 |
Feb 13, 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 3,400 |
Feb 12, 2024 | 0.9900 | 1.0300 | 0.9870 | 0.9870 | 0.9870 | 10,200 |
Feb 09, 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9870 | 0.9870 | 7,000 |
Feb 08, 2024 | 0.9860 | 1.0000 | 0.9400 | 0.9640 | 0.9640 | 6,600 |
Feb 07, 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 19,700 |
Feb 06, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9740 | 0.9740 | 8,400 |
Feb 05, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 12,900 |
Feb 02, 2024 | 0.9900 | 1.0100 | 0.9750 | 0.9750 | 0.9750 | 7,600 |
Feb 01, 2024 | 1.0000 | 1.0400 | 0.9500 | 0.9600 | 0.9600 | 26,800 |
Jan 31, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 10,900 |
Jan 30, 2024 | 1.0400 | 1.0730 | 1.0000 | 1.0200 | 1.0200 | 25,000 |
Jan 29, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 15,800 |
Jan 26, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 9,200 |
Jan 25, 2024 | 1.0810 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 7,400 |
Jan 24, 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 24,200 |
Jan 23, 2024 | 1.1200 | 1.1200 | 1.0660 | 1.1000 | 1.1000 | 4,800 |
Jan 22, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 11,500 |
Jan 19, 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 24,500 |
Jan 18, 2024 | 1.0400 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 13,700 |
Jan 17, 2024 | 1.0500 | 1.0920 | 1.0500 | 1.0600 | 1.0600 | 7,800 |
Jan 16, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 11,300 |
Jan 12, 2024 | 1.0500 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 17,200 |
Jan 11, 2024 | 1.2900 | 1.2900 | 1.0500 | 1.0500 | 1.0500 | 46,400 |
Jan 10, 2024 | 1.1400 | 1.1500 | 1.0640 | 1.0900 | 1.0900 | 22,400 |
Jan 09, 2024 | 1.1600 | 1.1620 | 1.0550 | 1.0800 | 1.0800 | 14,500 |
Jan 08, 2024 | 1.0800 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 54,700 |
Jan 05, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 25,900 |
Jan 04, 2024 | 1.0400 | 1.0500 | 0.9810 | 1.0200 | 1.0200 | 41,700 |
Jan 03, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 13,100 |
Jan 02, 2024 | 0.9910 | 1.0800 | 0.9910 | 1.0800 | 1.0800 | 28,500 |
Dec 29, 2023 | 1.0700 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 40,200 |
Dec 28, 2023 | 0.9800 | 1.1000 | 0.9140 | 1.0600 | 1.0600 | 223,100 |
Dec 27, 2023 | 0.9900 | 1.0100 | 0.9350 | 0.9800 | 0.9800 | 36,500 |
Dec 26, 2023 | 1.0600 | 1.0600 | 0.9140 | 0.9730 | 0.9730 | 53,000 |
Dec 22, 2023 | 0.8350 | 0.9490 | 0.8350 | 0.8900 | 0.8900 | 38,600 |
Dec 21, 2023 | 0.9730 | 0.9750 | 0.8500 | 0.8500 | 0.8500 | 170,800 |
Dec 20, 2023 | 1.0800 | 1.0900 | 0.9000 | 0.9000 | 0.9000 | 292,400 |
Dec 19, 2023 | 1.0200 | 1.1100 | 1.0000 | 1.0600 | 1.0600 | 502,600 |
Dec 18, 2023 | 0.9690 | 1.0500 | 0.9100 | 1.0200 | 1.0200 | 234,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |