Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 77,046 |
May 17, 2024 | 1.1400 | 1.2700 | 1.1300 | 1.2500 | 1.2500 | 365,200 |
May 16, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 81,200 |
May 15, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 178,500 |
May 14, 2024 | 1.1400 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 370,600 |
May 13, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 163,700 |
May 10, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 421,000 |
May 09, 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 409,700 |
May 08, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 135,000 |
May 07, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 173,300 |
May 06, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 193,800 |
May 03, 2024 | 1.0800 | 1.2300 | 1.0500 | 1.2300 | 1.2300 | 779,800 |
May 02, 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 119,500 |
May 01, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 124,200 |
Apr 30, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 185,700 |
Apr 29, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 87,600 |
Apr 26, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 32,900 |
Apr 25, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 30,200 |
Apr 24, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 95,800 |
Apr 23, 2024 | 1.1100 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 200,900 |
Apr 22, 2024 | 1.1200 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 126,600 |
Apr 19, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 70,800 |
Apr 18, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 37,200 |
Apr 17, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 34,000 |
Apr 16, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 92,500 |
Apr 15, 2024 | 1.2300 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 153,000 |
Apr 12, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 129,300 |
Apr 11, 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 63,700 |
Apr 10, 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 68,100 |
Apr 09, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 78,600 |
Apr 08, 2024 | 1.2100 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 83,400 |
Apr 05, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 128,000 |
Apr 04, 2024 | 1.1400 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 161,200 |
Apr 03, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 62,700 |
Apr 02, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 69,800 |
Apr 01, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 87,400 |
Mar 28, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 70,300 |
Mar 27, 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 106,500 |
Mar 26, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 75,300 |
Mar 25, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 41,200 |
Mar 22, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 75,800 |
Mar 21, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 93,400 |
Mar 20, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 73,600 |
Mar 19, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 33,900 |
Mar 18, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 26,500 |
Mar 15, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 39,900 |
Mar 14, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 92,700 |
Mar 13, 2024 | 0.9900 | 1.1500 | 0.9900 | 1.1000 | 1.1000 | 214,700 |
Mar 12, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 86,800 |
Mar 11, 2024 | 1.0200 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 107,900 |
Mar 08, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 87,600 |
Mar 07, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 118,200 |
Mar 06, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 64,400 |
Mar 05, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 109,300 |
Mar 04, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 104,900 |
Mar 01, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 29,000 |
Feb 29, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 57,200 |
Feb 28, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 38,200 |
Feb 27, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 52,400 |
Feb 26, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 72,300 |
Feb 23, 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 81,200 |
Feb 22, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 71,400 |
Feb 21, 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 136,800 |
Feb 20, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 82,800 |
Feb 16, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 15,400 |
Feb 15, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 22,500 |
Feb 14, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0550 | 1.0550 | 13,500 |
Feb 13, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 97,400 |
Feb 12, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 24,400 |
Feb 09, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 92,200 |
Feb 08, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 49,900 |
Feb 07, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 115,700 |
Feb 06, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 92,300 |
Feb 05, 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 86,800 |
Feb 02, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 103,700 |
Feb 01, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 260,300 |
Jan 31, 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 319,000 |
Jan 30, 2024 | 1.0700 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 312,200 |
Jan 29, 2024 | 1.0900 | 1.1050 | 0.9800 | 1.0100 | 1.0100 | 479,500 |
Jan 26, 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 85,400 |
Jan 25, 2024 | 1.1300 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 137,000 |
Jan 24, 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 63,700 |
Jan 23, 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 91,500 |
Jan 22, 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 93,700 |
Jan 19, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 66,100 |
Jan 18, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 65,400 |
Jan 17, 2024 | 1.3000 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 55,400 |
Jan 16, 2024 | 1.3100 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 156,600 |
Jan 15, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 134,100 |
Jan 12, 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 267,300 |
Jan 11, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 61,300 |
Jan 10, 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 208,300 |
Jan 09, 2024 | 1.2500 | 1.3500 | 1.1900 | 1.2000 | 1.2000 | 340,900 |
Jan 08, 2024 | 1.1200 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 30,400 |
Jan 05, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 140,200 |
Jan 04, 2024 | 1.1400 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 15,200 |
Jan 03, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 148,900 |
Jan 02, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 32,300 |
Dec 29, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 70,600 |
Dec 28, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 54,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |