Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 1.0200 | 1.0500 | 0.9720 | 1.0300 | 1.0300 | 13,700 |
Jun 17, 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 8,400 |
Jun 14, 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 8,800 |
Jun 13, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 1,700 |
Jun 12, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 3,300 |
Jun 11, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 2,500 |
Jun 10, 2024 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 30,400 |
Jun 07, 2024 | 1.0100 | 1.0600 | 0.9500 | 1.0300 | 1.0300 | 14,800 |
Jun 06, 2024 | 1.0900 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 9,100 |
Jun 05, 2024 | 1.0000 | 1.0900 | 0.9900 | 1.0900 | 1.0900 | 8,700 |
Jun 04, 2024 | 1.0800 | 1.0810 | 1.0500 | 1.0700 | 1.0700 | 5,400 |
Jun 03, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 4,900 |
May 31, 2024 | 1.0700 | 1.0950 | 1.0000 | 1.0500 | 1.0500 | 28,500 |
May 30, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 400 |
May 29, 2024 | 1.0550 | 1.0750 | 1.0300 | 1.0700 | 1.0700 | 2,700 |
May 28, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 19,100 |
May 24, 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 15,200 |
May 23, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 9,500 |
May 22, 2024 | 1.0800 | 1.1000 | 0.9760 | 1.0400 | 1.0400 | 26,800 |
May 21, 2024 | 1.0900 | 1.1280 | 1.0500 | 1.0900 | 1.0900 | 27,000 |
May 20, 2024 | 1.1500 | 1.1660 | 1.0800 | 1.1500 | 1.1500 | 17,500 |
May 17, 2024 | 1.1100 | 1.1780 | 1.0920 | 1.1300 | 1.1300 | 11,600 |
May 16, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 1,200 |
May 15, 2024 | 1.1600 | 1.1600 | 1.1130 | 1.1200 | 1.1200 | 3,500 |
May 14, 2024 | 1.1100 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 28,500 |
May 13, 2024 | 1.1600 | 1.2000 | 1.0400 | 1.1000 | 1.1000 | 18,400 |
May 10, 2024 | 1.1240 | 1.1670 | 1.1040 | 1.1200 | 1.1200 | 12,600 |
May 09, 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 6,600 |
May 08, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 11,800 |
May 07, 2024 | 1.1600 | 1.2000 | 1.0500 | 1.2000 | 1.2000 | 52,600 |
May 06, 2024 | 1.2100 | 1.2200 | 0.9900 | 1.0900 | 1.0900 | 138,700 |
May 03, 2024 | 1.0100 | 1.2200 | 1.0100 | 1.1800 | 1.1800 | 53,800 |
May 02, 2024 | 1.0050 | 1.0350 | 1.0000 | 1.0350 | 1.0350 | 2,200 |
May 01, 2024 | 1.0100 | 1.0300 | 0.9940 | 1.0100 | 1.0100 | 8,700 |
Apr 30, 2024 | 1.0850 | 1.0850 | 1.0300 | 1.0300 | 1.0300 | 500 |
Apr 29, 2024 | 1.1300 | 1.1300 | 0.9900 | 1.0300 | 1.0300 | 4,500 |
Apr 26, 2024 | 1.0600 | 1.1400 | 0.9900 | 1.0700 | 1.0700 | 19,600 |
Apr 25, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 900 |
Apr 24, 2024 | 1.1100 | 1.1200 | 1.0610 | 1.1200 | 1.1200 | 3,400 |
Apr 23, 2024 | 1.0910 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 4,700 |
Apr 22, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 600 |
Apr 19, 2024 | 1.0600 | 1.1050 | 1.0600 | 1.0900 | 1.0900 | 7,100 |
Apr 18, 2024 | 1.0600 | 1.1500 | 1.0500 | 1.1300 | 1.1300 | 4,600 |
Apr 17, 2024 | 1.0900 | 1.2000 | 1.0400 | 1.1100 | 1.1100 | 51,900 |
Apr 16, 2024 | 1.2400 | 1.2500 | 1.0300 | 1.1250 | 1.1250 | 31,800 |
Apr 15, 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0600 | 1.0600 | 2,700 |
Apr 12, 2024 | 1.0400 | 1.1700 | 1.0400 | 1.1010 | 1.1010 | 19,000 |
Apr 11, 2024 | 1.2090 | 1.2400 | 1.0800 | 1.1800 | 1.1800 | 18,800 |
Apr 10, 2024 | 1.2340 | 1.2500 | 1.1600 | 1.2480 | 1.2480 | 8,500 |
Apr 09, 2024 | 1.0050 | 1.2100 | 0.9680 | 1.2100 | 1.2100 | 74,500 |
Apr 08, 2024 | 1.0100 | 1.0900 | 0.9700 | 1.0100 | 1.0100 | 34,600 |
Apr 05, 2024 | 1.0000 | 1.0300 | 0.9000 | 0.9700 | 0.9700 | 12,900 |
Apr 04, 2024 | 1.0400 | 1.0700 | 0.9660 | 1.0000 | 1.0000 | 24,900 |
Apr 03, 2024 | 1.0850 | 1.1020 | 1.0300 | 1.0750 | 1.0750 | 11,400 |
Apr 02, 2024 | 1.1100 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 11,100 |
Apr 01, 2024 | 1.1400 | 1.1760 | 1.1010 | 1.1700 | 1.1700 | 33,400 |
Mar 28, 2024 | 1.2000 | 1.2400 | 1.0500 | 1.1300 | 1.1300 | 49,100 |
Mar 27, 2024 | 1.3900 | 1.4000 | 1.2200 | 1.2300 | 1.2300 | 66,200 |
Mar 26, 2024 | 1.4900 | 1.5300 | 1.2800 | 1.4600 | 1.4600 | 124,600 |
Mar 25, 2024 | 1.3200 | 1.7900 | 1.3200 | 1.5400 | 1.5400 | 735,100 |
Mar 22, 2024 | 1.2800 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 42,000 |
Mar 21, 2024 | 1.2800 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 13,800 |
Mar 20, 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 20,200 |
Mar 19, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 3,100 |
Mar 18, 2024 | 1.2950 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 9,000 |
Mar 15, 2024 | 1.3600 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 600 |
Mar 14, 2024 | 1.2360 | 1.3100 | 1.2360 | 1.3000 | 1.3000 | 1,900 |
Mar 13, 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3200 | 1.3200 | 22,000 |
Mar 12, 2024 | 1.3500 | 1.4000 | 1.2000 | 1.3100 | 1.3100 | 3,600 |
Mar 11, 2024 | 1.2900 | 1.3800 | 1.1300 | 1.3100 | 1.3100 | 27,100 |
Mar 08, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3550 | 1.3550 | 10,100 |
Mar 07, 2024 | 1.4000 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 2,000 |
Mar 06, 2024 | 1.3130 | 1.4500 | 1.2500 | 1.3500 | 1.3500 | 21,400 |
Mar 05, 2024 | 1.2900 | 1.4020 | 1.2900 | 1.3900 | 1.3900 | 1,700 |
Mar 04, 2024 | 1.4500 | 1.4500 | 1.3460 | 1.4300 | 1.4300 | 19,800 |
Mar 01, 2024 | 1.3200 | 1.4300 | 1.2300 | 1.3800 | 1.3800 | 11,900 |
Feb 29, 2024 | 1.2990 | 1.3600 | 1.2000 | 1.3300 | 1.3300 | 10,800 |
Feb 28, 2024 | 1.2500 | 1.3600 | 1.2000 | 1.3400 | 1.3400 | 44,400 |
Feb 27, 2024 | 1.2600 | 1.2600 | 1.1870 | 1.2500 | 1.2500 | 3,300 |
Feb 26, 2024 | 1.2000 | 1.2500 | 1.1630 | 1.2400 | 1.2400 | 14,900 |
Feb 23, 2024 | 1.2600 | 1.3900 | 0.9810 | 1.2000 | 1.2000 | 241,500 |
Feb 22, 2024 | 1.3220 | 1.4440 | 1.3020 | 1.3300 | 1.3300 | 7,600 |
Feb 21, 2024 | 1.4790 | 1.4790 | 1.4300 | 1.4600 | 1.4600 | 3,200 |
Feb 20, 2024 | 1.4500 | 1.5200 | 1.3670 | 1.5100 | 1.5100 | 11,400 |
Feb 16, 2024 | 1.4000 | 1.6000 | 1.3310 | 1.4300 | 1.4300 | 37,400 |
Feb 15, 2024 | 1.3700 | 1.5200 | 1.3020 | 1.4250 | 1.4250 | 39,700 |
Feb 14, 2024 | 1.2900 | 2.1980 | 1.2300 | 1.4600 | 1.4600 | 818,600 |
Feb 13, 2024 | 1.2500 | 1.2880 | 1.2100 | 1.2880 | 1.2880 | 10,400 |
Feb 12, 2024 | 1.3000 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 24,000 |
Feb 09, 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | 4,600 |
Feb 08, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2620 | 1.2620 | 3,600 |
Feb 07, 2024 | 1.2600 | 1.2840 | 1.2500 | 1.2600 | 1.2600 | 3,800 |
Feb 06, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 4,900 |
Feb 05, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 11,100 |
Feb 02, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 300 |
Feb 01, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,600 |
Jan 31, 2024 | 1.3040 | 1.3290 | 1.2900 | 1.2900 | 1.2900 | 3,400 |
Jan 30, 2024 | 1.2800 | 1.3050 | 1.2800 | 1.3020 | 1.3020 | 16,900 |
Jan 29, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 1,400 |
Jan 26, 2024 | 1.2800 | 1.2890 | 1.2800 | 1.2890 | 1.2890 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |