Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.9730 | 0.9999 | 0.9730 | 0.9799 | 0.9799 | 30,073 |
May 20, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 163,400 |
May 17, 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 92,200 |
May 16, 2024 | 0.9700 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 120,500 |
May 15, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 121,000 |
May 14, 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 251,400 |
May 13, 2024 | 0.9800 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 322,300 |
May 10, 2024 | 1.0300 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 126,100 |
May 09, 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 302,000 |
May 08, 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9700 | 0.9700 | 91,600 |
May 07, 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 258,700 |
May 06, 2024 | 0.9500 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 429,000 |
May 03, 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 158,300 |
May 02, 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 319,300 |
May 01, 2024 | 0.9500 | 0.9600 | 0.8900 | 0.9500 | 0.9500 | 391,100 |
Apr 30, 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 206,900 |
Apr 29, 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 142,800 |
Apr 26, 2024 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 228,200 |
Apr 25, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8900 | 0.8900 | 242,700 |
Apr 24, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 88,200 |
Apr 23, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 182,000 |
Apr 22, 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 233,400 |
Apr 19, 2024 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 426,800 |
Apr 18, 2024 | 0.9100 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 361,000 |
Apr 17, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 484,900 |
Apr 16, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 310,200 |
Apr 15, 2024 | 0.9500 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 507,100 |
Apr 12, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 235,000 |
Apr 11, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 205,400 |
Apr 10, 2024 | 0.9900 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 383,100 |
Apr 09, 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 152,100 |
Apr 08, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 195,100 |
Apr 05, 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 210,500 |
Apr 04, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 414,600 |
Apr 03, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 360,100 |
Apr 02, 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 226,900 |
Apr 01, 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 319,800 |
Mar 28, 2024 | 1.0300 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 377,200 |
Mar 27, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 286,700 |
Mar 26, 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 125,600 |
Mar 25, 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 355,000 |
Mar 22, 2024 | 0.9600 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 505,000 |
Mar 21, 2024 | 0.9800 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 315,100 |
Mar 20, 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 712,200 |
Mar 19, 2024 | 1.1000 | 1.1200 | 0.9100 | 0.9600 | 0.9600 | 2,732,200 |
Mar 18, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 224,500 |
Mar 15, 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 281,100 |
Mar 14, 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 197,000 |
Mar 13, 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 305,800 |
Mar 12, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 185,300 |
Mar 11, 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 259,700 |
Mar 08, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 286,100 |
Mar 07, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 312,700 |
Mar 06, 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 401,800 |
Mar 05, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 422,100 |
Mar 04, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 562,700 |
Mar 01, 2024 | 1.1700 | 1.2200 | 1.1000 | 1.1700 | 1.1700 | 714,400 |
Feb 29, 2024 | 1.2500 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 654,900 |
Feb 28, 2024 | 1.2100 | 1.3000 | 1.1900 | 1.2400 | 1.2400 | 651,300 |
Feb 27, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 470,300 |
Feb 26, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 362,900 |
Feb 23, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 219,000 |
Feb 22, 2024 | 1.1500 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 389,400 |
Feb 21, 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 428,400 |
Feb 20, 2024 | 1.1700 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 993,000 |
Feb 16, 2024 | 1.0500 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | 744,100 |
Feb 15, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 483,300 |
Feb 14, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 408,100 |
Feb 13, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 838,500 |
Feb 12, 2024 | 1.0200 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 2,456,000 |
Feb 09, 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 272,700 |
Feb 08, 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 153,900 |
Feb 07, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 160,900 |
Feb 06, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 227,400 |
Feb 05, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 595,500 |
Feb 02, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 460,500 |
Feb 01, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 160,200 |
Jan 31, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 101,000 |
Jan 30, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 179,000 |
Jan 29, 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 362,300 |
Jan 26, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 104,200 |
Jan 25, 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 149,400 |
Jan 24, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 268,400 |
Jan 23, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 118,900 |
Jan 22, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 117,800 |
Jan 19, 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 164,200 |
Jan 18, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 438,200 |
Jan 17, 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 307,000 |
Jan 16, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 296,600 |
Jan 12, 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 144,400 |
Jan 11, 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 222,100 |
Jan 10, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 134,900 |
Jan 09, 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0100 | 1.0100 | 933,700 |
Jan 08, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 201,800 |
Jan 05, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 211,600 |
Jan 04, 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 78,900 |
Jan 03, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 277,600 |
Jan 02, 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 406,900 |
Dec 29, 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 899,900 |
Dec 28, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 571,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |