Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 1.0000 | 1.0100 | 0.9390 | 0.9900 | 0.9900 | 68,500 |
Jun 17, 2024 | 1.0000 | 1.0700 | 0.9500 | 1.0200 | 1.0200 | 126,600 |
Jun 14, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 120,600 |
Jun 13, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 57,900 |
Jun 12, 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0970 | 1.0970 | 80,200 |
Jun 11, 2024 | 1.1300 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 77,200 |
Jun 10, 2024 | 1.2000 | 1.2090 | 1.1200 | 1.1400 | 1.1400 | 86,600 |
Jun 07, 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1650 | 1.1650 | 160,600 |
Jun 06, 2024 | 1.1300 | 1.2200 | 1.1200 | 1.1300 | 1.1300 | 181,200 |
Jun 05, 2024 | 1.2700 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 223,600 |
Jun 04, 2024 | 1.3500 | 1.3590 | 1.2200 | 1.2200 | 1.2200 | 138,000 |
Jun 03, 2024 | 1.2500 | 1.3600 | 1.2400 | 1.3300 | 1.3300 | 103,500 |
May 31, 2024 | 1.2200 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 100,100 |
May 30, 2024 | 1.1200 | 1.2200 | 1.1100 | 1.1500 | 1.1500 | 88,600 |
May 29, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 47,700 |
May 28, 2024 | 1.1900 | 1.1960 | 1.1200 | 1.1450 | 1.1450 | 53,800 |
May 24, 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 53,900 |
May 23, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 50,100 |
May 22, 2024 | 1.1700 | 1.2000 | 1.1450 | 1.2000 | 1.2000 | 113,000 |
May 21, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 50,400 |
May 20, 2024 | 1.1700 | 1.2010 | 1.1300 | 1.1600 | 1.1600 | 88,900 |
May 17, 2024 | 1.2100 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 189,900 |
May 16, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 89,100 |
May 15, 2024 | 1.3000 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 181,600 |
May 14, 2024 | 1.2200 | 1.3700 | 1.2200 | 1.3000 | 1.3000 | 268,100 |
May 13, 2024 | 1.2200 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 126,100 |
May 10, 2024 | 1.2500 | 1.2800 | 1.1500 | 1.1600 | 1.1600 | 84,400 |
May 09, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 42,100 |
May 08, 2024 | 1.2900 | 1.3000 | 1.2220 | 1.2900 | 1.2900 | 36,900 |
May 07, 2024 | 1.2900 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 31,000 |
May 06, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 29,800 |
May 03, 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 55,100 |
May 02, 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 34,000 |
May 01, 2024 | 1.2500 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 45,600 |
Apr 30, 2024 | 1.2900 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 69,200 |
Apr 29, 2024 | 1.3300 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 78,800 |
Apr 26, 2024 | 1.2500 | 1.3200 | 1.2410 | 1.2700 | 1.2700 | 48,500 |
Apr 25, 2024 | 1.2000 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 32,500 |
Apr 24, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 45,700 |
Apr 23, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 59,600 |
Apr 22, 2024 | 1.2700 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 86,300 |
Apr 19, 2024 | 1.2800 | 1.3230 | 1.2550 | 1.2700 | 1.2700 | 51,700 |
Apr 18, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 69,600 |
Apr 17, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 56,100 |
Apr 16, 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 96,800 |
Apr 15, 2024 | 1.3800 | 1.3800 | 1.1900 | 1.2400 | 1.2400 | 207,500 |
Apr 12, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 83,700 |
Apr 11, 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 73,600 |
Apr 10, 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4600 | 1.4600 | 111,600 |
Apr 09, 2024 | 1.4500 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 120,800 |
Apr 08, 2024 | 1.4700 | 1.4850 | 1.4000 | 1.4200 | 1.4200 | 140,000 |
Apr 05, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 61,400 |
Apr 04, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 56,000 |
Apr 03, 2024 | 1.5500 | 1.5740 | 1.4100 | 1.5100 | 1.5100 | 162,000 |
Apr 02, 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 101,800 |
Apr 01, 2024 | 1.7000 | 1.7000 | 1.5600 | 1.6300 | 1.6300 | 91,300 |
Mar 28, 2024 | 1.7100 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 132,500 |
Mar 27, 2024 | 1.6100 | 1.7000 | 1.5600 | 1.7000 | 1.7000 | 105,500 |
Mar 26, 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 123,800 |
Mar 25, 2024 | 1.6200 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 178,300 |
Mar 22, 2024 | 1.6700 | 1.7070 | 1.6000 | 1.6800 | 1.6800 | 174,200 |
Mar 21, 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 93,600 |
Mar 20, 2024 | 1.6000 | 1.8400 | 1.6000 | 1.7900 | 1.7900 | 338,900 |
Mar 19, 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 85,400 |
Mar 18, 2024 | 1.5100 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 191,200 |
Mar 15, 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 137,600 |
Mar 14, 2024 | 1.6300 | 1.6500 | 1.4900 | 1.5100 | 1.5100 | 248,500 |
Mar 13, 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 161,000 |
Mar 12, 2024 | 1.6300 | 1.6600 | 1.5600 | 1.6400 | 1.6400 | 122,300 |
Mar 11, 2024 | 1.7700 | 1.7700 | 1.5500 | 1.6300 | 1.6300 | 245,000 |
Mar 08, 2024 | 1.7100 | 1.8400 | 1.6600 | 1.7500 | 1.7500 | 136,200 |
Mar 07, 2024 | 1.8400 | 1.9600 | 1.7300 | 1.7500 | 1.7500 | 261,000 |
Mar 06, 2024 | 1.8000 | 1.9300 | 1.7000 | 1.9300 | 1.9300 | 726,900 |
Mar 05, 2024 | 1.7300 | 1.8000 | 1.5300 | 1.6500 | 1.6500 | 454,100 |
Mar 04, 2024 | 1.4300 | 1.8280 | 1.3900 | 1.7100 | 1.7100 | 865,300 |
Mar 01, 2024 | 1.6400 | 1.6500 | 1.2900 | 1.2900 | 1.2900 | 731,100 |
Feb 29, 2024 | 1.5500 | 1.8100 | 1.5500 | 1.5700 | 1.5700 | 397,900 |
Feb 28, 2024 | 1.8400 | 1.8400 | 1.5200 | 1.5300 | 1.5300 | 489,500 |
Feb 27, 2024 | 1.9000 | 1.9310 | 1.8200 | 1.8500 | 1.8500 | 203,800 |
Feb 26, 2024 | 1.6100 | 1.9600 | 1.5900 | 1.9100 | 1.9100 | 527,900 |
Feb 23, 2024 | 1.8400 | 1.9100 | 1.5610 | 1.7000 | 1.7000 | 679,900 |
Feb 22, 2024 | 2.1500 | 2.2190 | 1.9100 | 1.9400 | 1.9400 | 627,800 |
Feb 21, 2024 | 2.3400 | 2.4800 | 2.2000 | 2.3000 | 2.3000 | 840,200 |
Feb 20, 2024 | 2.1400 | 2.5500 | 1.9400 | 2.4800 | 2.4800 | 3,267,800 |
Feb 16, 2024 | 4.1200 | 4.6500 | 2.2000 | 2.2800 | 2.2800 | 83,081,600 |
Feb 15, 2024 | 1.1700 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 188,100 |
Feb 14, 2024 | 1.1700 | 1.2350 | 1.0600 | 1.1400 | 1.1400 | 52,800 |
Feb 13, 2024 | 1.2100 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 212,700 |
Feb 12, 2024 | 1.1400 | 1.2800 | 1.1300 | 1.2400 | 1.2400 | 152,900 |
Feb 09, 2024 | 1.0100 | 1.1500 | 1.0100 | 1.1100 | 1.1100 | 59,100 |
Feb 08, 2024 | 0.9710 | 1.1090 | 0.9710 | 1.0200 | 1.0200 | 93,100 |
Feb 07, 2024 | 1.0500 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 67,500 |
Feb 06, 2024 | 1.1000 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 69,000 |
Feb 05, 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 35,600 |
Feb 02, 2024 | 1.0700 | 1.1300 | 1.0050 | 1.0700 | 1.0700 | 35,200 |
Feb 01, 2024 | 1.1700 | 1.2000 | 1.0500 | 1.0700 | 1.0700 | 46,900 |
Jan 31, 2024 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 40,700 |
Jan 30, 2024 | 1.0800 | 1.1800 | 1.0500 | 1.1110 | 1.1110 | 60,700 |
Jan 29, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0570 | 1.0570 | 24,300 |
Jan 26, 2024 | 1.0600 | 1.1010 | 0.9990 | 1.0400 | 1.0400 | 65,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |