Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.1000 | 1.1550 | 1.0900 | 1.0900 | 1.0900 | 325,299 |
May 17, 2024 | 1.0000 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 398,600 |
May 16, 2024 | 0.9100 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 125,500 |
May 15, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 108,700 |
May 14, 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 114,300 |
May 13, 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 164,300 |
May 10, 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 320,500 |
May 09, 2024 | 0.8400 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 140,000 |
May 08, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 152,000 |
May 07, 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 76,900 |
May 06, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 55,100 |
May 03, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 138,400 |
May 02, 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9300 | 0.9300 | 398,400 |
May 01, 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 99,700 |
Apr 30, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 417,400 |
Apr 29, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 376,800 |
Apr 26, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 155,500 |
Apr 25, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 98,300 |
Apr 24, 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 266,800 |
Apr 23, 2024 | 0.6600 | 0.7200 | 0.6400 | 0.7200 | 0.7200 | 458,600 |
Apr 22, 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6900 | 0.6900 | 596,000 |
Apr 19, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 263,500 |
Apr 18, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 225,500 |
Apr 17, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 90,600 |
Apr 16, 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 326,100 |
Apr 15, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 323,700 |
Apr 12, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 263,500 |
Apr 11, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 116,700 |
Apr 10, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 223,300 |
Apr 09, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 108,300 |
Apr 08, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 134,000 |
Apr 05, 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 83,200 |
Apr 04, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 106,100 |
Apr 03, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 211,600 |
Apr 02, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 248,900 |
Apr 01, 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 122,900 |
Mar 28, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 305,400 |
Mar 27, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 439,700 |
Mar 26, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 109,900 |
Mar 25, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 90,400 |
Mar 22, 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 129,100 |
Mar 21, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 134,300 |
Mar 20, 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9700 | 0.9700 | 219,600 |
Mar 19, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 130,000 |
Mar 18, 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 180,000 |
Mar 15, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 228,500 |
Mar 14, 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 656,100 |
Mar 13, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 128,100 |
Mar 12, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 117,100 |
Mar 11, 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 69,300 |
Mar 08, 2024 | 1.0900 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 163,600 |
Mar 07, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 212,800 |
Mar 06, 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 178,200 |
Mar 05, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 237,900 |
Mar 04, 2024 | 1.1300 | 1.1400 | 1.0100 | 1.0300 | 1.0300 | 328,700 |
Mar 01, 2024 | 1.0100 | 1.1300 | 0.9800 | 1.1000 | 1.1000 | 599,800 |
Feb 29, 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 224,300 |
Feb 28, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 203,800 |
Feb 27, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 221,400 |
Feb 26, 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 103,600 |
Feb 23, 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 243,100 |
Feb 22, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 260,900 |
Feb 21, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 95,700 |
Feb 20, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 237,200 |
Feb 16, 2024 | 0.9900 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 203,900 |
Feb 15, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 30,700 |
Feb 14, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 137,800 |
Feb 13, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 244,500 |
Feb 12, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 300,700 |
Feb 09, 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 350,400 |
Feb 08, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 195,300 |
Feb 07, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 205,700 |
Feb 06, 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 675,600 |
Feb 05, 2024 | 1.0900 | 1.0900 | 0.9400 | 0.9800 | 0.9800 | 933,300 |
Feb 02, 2024 | 1.1700 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 243,600 |
Feb 01, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 195,400 |
Jan 31, 2024 | 1.3300 | 1.3300 | 1.1700 | 1.1700 | 1.1700 | 970,500 |
Jan 30, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 121,900 |
Jan 29, 2024 | 1.2800 | 1.3500 | 1.2200 | 1.3400 | 1.3400 | 263,100 |
Jan 26, 2024 | 1.3100 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 237,400 |
Jan 25, 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 171,300 |
Jan 24, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 130,500 |
Jan 23, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 171,500 |
Jan 22, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 213,200 |
Jan 19, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 387,200 |
Jan 18, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 224,300 |
Jan 17, 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 198,300 |
Jan 16, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 210,600 |
Jan 15, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 153,200 |
Jan 12, 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 246,300 |
Jan 11, 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 162,700 |
Jan 10, 2024 | 1.5900 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 431,100 |
Jan 09, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 241,300 |
Jan 08, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 192,500 |
Jan 05, 2024 | 1.5200 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 309,700 |
Jan 04, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 141,100 |
Jan 03, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 147,800 |
Jan 02, 2024 | 1.4900 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 240,300 |
Dec 29, 2023 | 1.4900 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 377,200 |
Dec 28, 2023 | 1.5400 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 514,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |