Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.0000 | 1.1200 | 0.8650 | 1.0150 | 1.0150 | 24,529 |
May 16, 2024 | 1.0700 | 1.0790 | 1.0000 | 1.0500 | 1.0500 | 17,300 |
May 15, 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0800 | 1.0800 | 8,400 |
May 14, 2024 | 1.1200 | 1.1300 | 1.0100 | 1.0450 | 1.0450 | 5,800 |
May 13, 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0700 | 1.0700 | 12,500 |
May 10, 2024 | 1.0700 | 1.1000 | 1.0350 | 1.0800 | 1.0800 | 6,500 |
May 09, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
May 08, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 1,100 |
May 07, 2024 | 1.0350 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 15,200 |
May 06, 2024 | 1.0050 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 11,600 |
May 03, 2024 | 1.0700 | 1.0750 | 1.0000 | 1.0000 | 1.0000 | 11,600 |
May 02, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0520 | 1.0520 | 9,000 |
May 01, 2024 | 1.0850 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 11,300 |
Apr 30, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 19,500 |
Apr 29, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0690 | 1.0690 | 12,800 |
Apr 26, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 14,300 |
Apr 25, 2024 | 1.0650 | 1.0650 | 1.0400 | 1.0400 | 1.0400 | 1,100 |
Apr 24, 2024 | 1.0900 | 1.1200 | 1.0790 | 1.1200 | 1.1200 | 10,200 |
Apr 23, 2024 | 1.0750 | 1.0750 | 1.0300 | 1.0300 | 1.0300 | 1,300 |
Apr 22, 2024 | 1.0550 | 1.1200 | 1.0550 | 1.0650 | 1.0650 | 3,800 |
Apr 19, 2024 | 0.9900 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 8,900 |
Apr 18, 2024 | 1.0700 | 1.1250 | 1.0000 | 1.0300 | 1.0300 | 64,300 |
Apr 17, 2024 | 1.0300 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 3,900 |
Apr 16, 2024 | 1.0400 | 1.1400 | 1.0200 | 1.0850 | 1.0850 | 2,900 |
Apr 15, 2024 | 1.1300 | 1.2200 | 1.0600 | 1.0600 | 1.0600 | 16,700 |
Apr 12, 2024 | 1.1200 | 1.1300 | 1.0950 | 1.1300 | 1.1300 | 3,000 |
Apr 11, 2024 | 1.1200 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 27,900 |
Apr 10, 2024 | 1.0800 | 1.2000 | 1.0700 | 1.1800 | 1.1800 | 18,200 |
Apr 09, 2024 | 1.0900 | 1.2100 | 1.0600 | 1.0700 | 1.0700 | 21,000 |
Apr 08, 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1000 | 1.1000 | 24,200 |
Apr 05, 2024 | 1.0980 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 2,200 |
Apr 04, 2024 | 1.2000 | 1.2100 | 1.0700 | 1.1400 | 1.1400 | 21,800 |
Apr 03, 2024 | 1.2000 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 18,500 |
Apr 02, 2024 | 1.2700 | 1.2700 | 1.1000 | 1.2300 | 1.2300 | 6,200 |
Apr 01, 2024 | 1.2600 | 1.3100 | 1.1600 | 1.2600 | 1.2600 | 33,800 |
Mar 28, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 20,900 |
Mar 27, 2024 | 1.0800 | 1.2500 | 1.0800 | 1.2500 | 1.2500 | 27,900 |
Mar 26, 2024 | 1.1660 | 1.2600 | 1.1600 | 1.2600 | 1.2600 | 43,300 |
Mar 25, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 5,700 |
Mar 22, 2024 | 1.1300 | 1.1800 | 1.0600 | 1.1500 | 1.1500 | 3,900 |
Mar 21, 2024 | 1.0300 | 1.2450 | 1.0280 | 1.0800 | 1.0800 | 55,100 |
Mar 20, 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 18,500 |
Mar 19, 2024 | 1.0800 | 1.1320 | 1.0800 | 1.1000 | 1.1000 | 19,000 |
Mar 18, 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 10,100 |
Mar 15, 2024 | 1.0400 | 1.1360 | 1.0300 | 1.1100 | 1.1100 | 33,000 |
Mar 14, 2024 | 1.0700 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 52,400 |
Mar 13, 2024 | 1.1500 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 73,200 |
Mar 12, 2024 | 0.9820 | 1.4000 | 0.9820 | 1.1900 | 1.1900 | 380,500 |
Mar 11, 2024 | 1.0000 | 1.0600 | 0.9600 | 0.9800 | 0.9800 | 78,800 |
Mar 08, 2024 | 1.0700 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 81,600 |
Mar 07, 2024 | 1.1000 | 1.1690 | 0.9500 | 1.0700 | 1.0700 | 84,300 |
Mar 06, 2024 | 1.0000 | 1.2000 | 0.9200 | 1.1300 | 1.1300 | 119,500 |
Mar 05, 2024 | 0.9900 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 15,500 |
Mar 04, 2024 | 1.0700 | 1.0800 | 0.8630 | 1.0100 | 1.0100 | 32,100 |
Mar 01, 2024 | 1.0400 | 1.0900 | 1.0200 | 1.0650 | 1.0650 | 16,700 |
Feb 29, 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 23,100 |
Feb 28, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 11,500 |
Feb 27, 2024 | 1.1500 | 1.1630 | 1.0200 | 1.0400 | 1.0400 | 15,800 |
Feb 26, 2024 | 1.1200 | 1.1400 | 1.0300 | 1.0600 | 1.0600 | 24,500 |
Feb 23, 2024 | 1.1000 | 1.1730 | 1.0100 | 1.0100 | 1.0100 | 14,200 |
Feb 22, 2024 | 1.0640 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 17,100 |
Feb 21, 2024 | 1.0300 | 1.1050 | 1.0300 | 1.0400 | 1.0400 | 13,400 |
Feb 20, 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 13,000 |
Feb 16, 2024 | 1.0500 | 1.1700 | 1.0500 | 1.1000 | 1.1000 | 34,300 |
Feb 15, 2024 | 1.1300 | 1.1550 | 1.0900 | 1.0900 | 1.0900 | 16,400 |
Feb 14, 2024 | 1.3000 | 1.3800 | 1.0800 | 1.0800 | 1.0800 | 30,000 |
Feb 13, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 8,800 |
Feb 12, 2024 | 1.2000 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 10,000 |
Feb 09, 2024 | 1.1100 | 1.2500 | 1.0300 | 1.1600 | 1.1600 | 83,300 |
Feb 08, 2024 | 1.1300 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 19,200 |
Feb 07, 2024 | 1.1900 | 1.2500 | 1.1100 | 1.1900 | 1.1900 | 12,600 |
Feb 06, 2024 | 1.1470 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 10,100 |
Feb 05, 2024 | 1.2300 | 1.2420 | 1.1500 | 1.1500 | 1.1500 | 13,500 |
Feb 02, 2024 | 1.1200 | 1.3900 | 1.1200 | 1.2300 | 1.2300 | 19,500 |
Feb 01, 2024 | 1.1400 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 12,700 |
Jan 31, 2024 | 1.1750 | 1.1750 | 1.0800 | 1.1200 | 1.1200 | 20,100 |
Jan 30, 2024 | 1.1900 | 1.2800 | 1.1100 | 1.1500 | 1.1500 | 20,200 |
Jan 29, 2024 | 1.2500 | 1.2510 | 1.1600 | 1.2500 | 1.2500 | 4,800 |
Jan 26, 2024 | 1.2800 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 15,600 |
Jan 25, 2024 | 1.1700 | 1.3300 | 1.1700 | 1.2100 | 1.2100 | 3,800 |
Jan 24, 2024 | 1.3200 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 10,300 |
Jan 23, 2024 | 1.1000 | 1.3500 | 1.1000 | 1.3500 | 1.3500 | 30,800 |
Jan 22, 2024 | 1.2800 | 1.2850 | 1.1000 | 1.1500 | 1.1500 | 36,600 |
Jan 19, 2024 | 1.0100 | 1.3060 | 1.0100 | 1.2600 | 1.2600 | 188,700 |
Jan 18, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 19,200 |
Jan 17, 2024 | 1.3100 | 1.3100 | 1.0000 | 1.0440 | 1.0440 | 439,000 |
Jan 16, 2024 | 1.2300 | 1.3050 | 1.1400 | 1.2800 | 1.2800 | 275,000 |
Jan 12, 2024 | 0.9600 | 1.2500 | 0.9200 | 1.2300 | 1.2300 | 73,200 |
Jan 11, 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 9,400 |
Jan 10, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 18,500 |
Jan 09, 2024 | 1.1000 | 1.1100 | 0.9310 | 0.9500 | 0.9500 | 11,200 |
Jan 08, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 9,700 |
Jan 05, 2024 | 1.1480 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 13,900 |
Jan 04, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 1,300 |
Jan 03, 2024 | 1.1500 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 16,400 |
Jan 02, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 19,400 |
Dec 29, 2023 | 1.1700 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 49,100 |
Dec 28, 2023 | 1.2100 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 23,200 |
Dec 27, 2023 | 1.2300 | 1.2700 | 1.1000 | 1.1300 | 1.1300 | 84,700 |
Dec 26, 2023 | 1.1800 | 1.2100 | 1.1520 | 1.2000 | 1.2000 | 6,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |