Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 15,517 |
May 20, 2024 | 1.1100 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 35,500 |
May 17, 2024 | 1.1500 | 1.1700 | 1.0900 | 1.0900 | 1.0900 | 58,800 |
May 16, 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 41,900 |
May 15, 2024 | 1.1300 | 1.1460 | 1.1000 | 1.1200 | 1.1200 | 28,400 |
May 14, 2024 | 1.0800 | 1.1500 | 1.0770 | 1.1200 | 1.1200 | 69,800 |
May 13, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0750 | 1.0750 | 41,400 |
May 10, 2024 | 1.1700 | 1.1900 | 1.0300 | 1.1100 | 1.1100 | 151,300 |
May 09, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 38,200 |
May 08, 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 34,900 |
May 07, 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 39,300 |
May 06, 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 50,300 |
May 03, 2024 | 1.2000 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 62,300 |
May 02, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 32,800 |
May 01, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 27,200 |
Apr 30, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 75,300 |
Apr 29, 2024 | 1.1100 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 113,600 |
Apr 26, 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 22,600 |
Apr 25, 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 15,400 |
Apr 24, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 33,000 |
Apr 23, 2024 | 1.1300 | 1.1780 | 1.1300 | 1.1500 | 1.1500 | 10,300 |
Apr 22, 2024 | 1.1300 | 1.1600 | 1.1210 | 1.1500 | 1.1500 | 26,300 |
Apr 19, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 18,400 |
Apr 18, 2024 | 1.1100 | 1.1850 | 1.0910 | 1.1600 | 1.1600 | 216,800 |
Apr 17, 2024 | 1.1610 | 1.1610 | 1.1200 | 1.1400 | 1.1400 | 33,200 |
Apr 16, 2024 | 1.1700 | 1.1790 | 1.1500 | 1.1700 | 1.1700 | 35,500 |
Apr 15, 2024 | 1.1800 | 1.2120 | 1.1700 | 1.1830 | 1.1830 | 39,400 |
Apr 12, 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 54,800 |
Apr 11, 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 28,200 |
Apr 10, 2024 | 1.2400 | 1.2600 | 1.1850 | 1.2100 | 1.2100 | 42,000 |
Apr 09, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 93,100 |
Apr 08, 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 44,100 |
Apr 05, 2024 | 1.1300 | 1.2860 | 1.1300 | 1.2200 | 1.2200 | 155,500 |
Apr 04, 2024 | 1.1300 | 1.1900 | 1.1140 | 1.1500 | 1.1500 | 134,900 |
Apr 03, 2024 | 1.0700 | 1.1500 | 1.0690 | 1.1200 | 1.1200 | 65,400 |
Apr 02, 2024 | 1.1000 | 1.1430 | 1.0800 | 1.0900 | 1.0900 | 42,100 |
Apr 01, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 47,900 |
Mar 28, 2024 | 1.0900 | 1.1440 | 1.0700 | 1.1200 | 1.1200 | 70,200 |
Mar 27, 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 39,800 |
Mar 26, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1150 | 1.1150 | 52,600 |
Mar 25, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1150 | 1.1150 | 96,800 |
Mar 22, 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 47,000 |
Mar 21, 2024 | 1.1000 | 1.1800 | 1.0940 | 1.1700 | 1.1700 | 53,100 |
Mar 20, 2024 | 1.0900 | 1.1100 | 1.0730 | 1.1000 | 1.1000 | 23,600 |
Mar 19, 2024 | 1.0400 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 67,800 |
Mar 18, 2024 | 1.0800 | 1.1350 | 1.0500 | 1.0600 | 1.0600 | 105,200 |
Mar 15, 2024 | 1.1300 | 1.1470 | 1.0560 | 1.0700 | 1.0700 | 196,300 |
Mar 14, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 53,800 |
Mar 13, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 56,200 |
Mar 12, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 49,500 |
Mar 11, 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 20,400 |
Mar 08, 2024 | 1.1400 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 55,800 |
Mar 07, 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 88,300 |
Mar 06, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 16,600 |
Mar 05, 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 54,100 |
Mar 04, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 31,600 |
Mar 01, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 33,400 |
Feb 29, 2024 | 1.1200 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 67,900 |
Feb 28, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 38,300 |
Feb 27, 2024 | 1.1500 | 1.1690 | 1.1200 | 1.1300 | 1.1300 | 52,500 |
Feb 26, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 23,200 |
Feb 23, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 99,600 |
Feb 22, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 83,800 |
Feb 21, 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 55,000 |
Feb 20, 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 85,800 |
Feb 16, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 21,300 |
Feb 15, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 31,900 |
Feb 14, 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 76,200 |
Feb 13, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 31,900 |
Feb 12, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 69,600 |
Feb 09, 2024 | 1.1900 | 1.2060 | 1.1600 | 1.1900 | 1.1900 | 42,300 |
Feb 08, 2024 | 1.1700 | 1.2250 | 1.1650 | 1.2000 | 1.2000 | 40,200 |
Feb 07, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 39,300 |
Feb 06, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 14,100 |
Feb 05, 2024 | 1.1500 | 1.2330 | 1.1500 | 1.2000 | 1.2000 | 51,700 |
Feb 02, 2024 | 1.1800 | 1.2090 | 1.1500 | 1.1700 | 1.1700 | 60,100 |
Feb 01, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 46,500 |
Jan 31, 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 43,600 |
Jan 30, 2024 | 1.2700 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 48,900 |
Jan 29, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 36,600 |
Jan 26, 2024 | 1.2700 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 45,100 |
Jan 25, 2024 | 1.2800 | 1.3170 | 1.2500 | 1.2600 | 1.2600 | 38,000 |
Jan 24, 2024 | 1.2700 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 53,800 |
Jan 23, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 45,200 |
Jan 22, 2024 | 1.2100 | 1.3000 | 1.1900 | 1.2600 | 1.2600 | 60,000 |
Jan 19, 2024 | 1.2600 | 1.2760 | 1.1830 | 1.2200 | 1.2200 | 76,700 |
Jan 18, 2024 | 1.3000 | 1.3100 | 1.2450 | 1.2600 | 1.2600 | 47,800 |
Jan 17, 2024 | 1.2700 | 1.2800 | 1.2050 | 1.2700 | 1.2700 | 89,500 |
Jan 16, 2024 | 1.4900 | 1.4900 | 1.2500 | 1.3100 | 1.3100 | 197,500 |
Jan 12, 2024 | 1.4500 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 47,100 |
Jan 11, 2024 | 1.4000 | 1.5000 | 1.3680 | 1.4200 | 1.4200 | 146,500 |
Jan 10, 2024 | 1.4000 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 162,600 |
Jan 09, 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 138,000 |
Jan 08, 2024 | 1.3000 | 1.4300 | 1.2500 | 1.4000 | 1.4000 | 121,500 |
Jan 05, 2024 | 1.3800 | 1.4580 | 1.3000 | 1.3000 | 1.3000 | 81,900 |
Jan 04, 2024 | 1.3700 | 1.4600 | 1.3570 | 1.3800 | 1.3800 | 75,200 |
Jan 03, 2024 | 1.4200 | 1.4700 | 1.3500 | 1.3800 | 1.3800 | 65,000 |
Jan 02, 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4200 | 1.4200 | 142,600 |
Dec 29, 2023 | 1.4800 | 1.5500 | 1.3000 | 1.3300 | 1.3300 | 342,100 |
Dec 28, 2023 | 1.5200 | 1.6570 | 1.4200 | 1.5000 | 1.5000 | 655,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |