Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 47,800 |
Jun 13, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 360,900 |
Jun 12, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 91,000 |
Jun 11, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 52,200 |
Jun 10, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 66,600 |
Jun 07, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Jun 06, 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 231,200 |
Jun 05, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Jun 04, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 133,800 |
May 31, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
May 30, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
May 29, 2024 | 1.3800 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 1,209,600 |
May 28, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 74,700 |
May 27, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 266,800 |
May 24, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
May 23, 2024 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 239,700 |
May 21, 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 270,900 |
May 20, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
May 17, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 438,200 |
May 16, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
May 15, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
May 14, 2024 | 1.5400 | 1.6600 | 1.4600 | 1.4600 | 1.4600 | 11,070,900 |
May 13, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 121,000 |
May 10, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 36,600 |
May 09, 2024 | 1.3800 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 1,033,400 |
May 08, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 61,700 |
May 07, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
May 03, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 63,800 |
May 02, 2024 | 1.3600 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 16,900 |
Apr 30, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 378,300 |
Apr 29, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 26,100 |
Apr 26, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 39,900 |
Apr 25, 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 74,900 |
Apr 24, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Apr 23, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 56,500 |
Apr 22, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 121,300 |
Apr 19, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 18, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 17, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 44,400 |
Apr 11, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 77,600 |
Apr 10, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 93,800 |
Apr 09, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 05, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 58,700 |
Apr 04, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Apr 03, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 346,700 |
Apr 02, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 238,500 |
Apr 01, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 176,600 |
Mar 29, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 157,800 |
Mar 28, 2024 | 1.4400 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 1,626,900 |
Mar 27, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 900,100 |
Mar 26, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Mar 25, 2024 | 1.4800 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 624,800 |
Mar 22, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Mar 21, 2024 | 1.5000 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 1,579,800 |
Mar 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Mar 19, 2024 | 1.4600 | 1.7000 | 1.4400 | 1.5000 | 1.5000 | 18,904,200 |
Mar 18, 2024 | 1.4700 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 618,500 |
Mar 15, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Mar 14, 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 2,107,100 |
Mar 13, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 332,000 |
Mar 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Mar 11, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 37,700 |
Mar 08, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 194,500 |
Mar 07, 2024 | 1.3800 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 1,106,700 |
Mar 06, 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 154,900 |
Mar 05, 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 171,700 |
Mar 04, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 829,300 |
Mar 01, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 202,400 |
Feb 29, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 380,400 |
Feb 28, 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 260,500 |
Feb 27, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 107,500 |
Feb 23, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 479,100 |
Feb 22, 2024 | 1.4900 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 2,954,000 |
Feb 21, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 183,700 |
Feb 20, 2024 | 1.5600 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 617,300 |
Feb 19, 2024 | 1.5800 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 803,700 |
Feb 16, 2024 | 1.5800 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 3,787,400 |
Feb 15, 2024 | 1.6400 | 1.7000 | 1.5400 | 1.5700 | 1.5700 | 7,151,100 |
Feb 14, 2024 | 1.4100 | 1.7800 | 1.4000 | 1.6400 | 1.6400 | 22,125,200 |
Feb 13, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 97,800 |
Feb 12, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 60,400 |
Feb 09, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 118,300 |
Feb 08, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 205,900 |
Feb 07, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 105,300 |
Feb 06, 2024 | 1.4600 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 161,700 |
Feb 05, 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 13,200 |
Feb 02, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 40,500 |
Feb 01, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 65,200 |
Jan 31, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 167,500 |
Jan 30, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 143,300 |
Jan 29, 2024 | 1.4900 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 651,400 |
Jan 26, 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 425,900 |
Jan 25, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 118,500 |
Jan 24, 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 472,900 |
Jan 23, 2024 | 1.5900 | 1.6300 | 1.4400 | 1.4600 | 1.4600 | 1,909,600 |
Jan 22, 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 496,700 |
Jan 19, 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 291,800 |
Jan 18, 2024 | 1.5600 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 1,089,300 |
Jan 17, 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 1,092,700 |
Jan 16, 2024 | 1.5600 | 1.7200 | 1.5500 | 1.5900 | 1.5900 | 5,993,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |