Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 1.0000 | 1.0200 | 0.9940 | 1.0100 | 1.0100 | 8,053 |
May 21, 2024 | 1.0100 | 1.0250 | 0.9980 | 1.0200 | 1.0200 | 49,848 |
May 20, 2024 | 1.0200 | 1.0300 | 1.0150 | 1.0150 | 1.0150 | 36,525 |
May 17, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 487 |
May 16, 2024 | 1.0100 | 1.0150 | 1.0000 | 1.0050 | 1.0050 | 19,459 |
May 15, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 25,676 |
May 14, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 23,855 |
May 13, 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 62,739 |
May 10, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 44,272 |
May 09, 2024 | 1.0300 | 1.0350 | 1.0150 | 1.0350 | 1.0350 | 5,761 |
May 08, 2024 | 1.0250 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 11,612 |
May 07, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0250 | 1.0250 | 24,730 |
May 06, 2024 | 1.0100 | 1.0100 | 0.9980 | 1.0000 | 1.0000 | 6,889 |
May 02, 2024 | 1.0050 | 1.0250 | 0.9980 | 1.0250 | 1.0250 | 70,860 |
Apr 30, 2024 | 1.0050 | 1.0250 | 1.0050 | 1.0050 | 1.0050 | 20,642 |
Apr 29, 2024 | 1.0350 | 1.0350 | 1.0050 | 1.0050 | 1.0050 | 31,038 |
Apr 26, 2024 | 1.0000 | 1.0400 | 0.9980 | 1.0200 | 1.0200 | 105,268 |
Apr 25, 2024 | 1.0150 | 1.0300 | 0.9980 | 1.0250 | 1.0250 | 61,980 |
Apr 24, 2024 | 1.0200 | 1.0450 | 0.9980 | 1.0150 | 1.0150 | 404,603 |
Apr 23, 2024 | 0.9980 | 1.0300 | 0.9980 | 1.0100 | 1.0100 | 11,441 |
Apr 22, 2024 | 1.0250 | 1.0250 | 0.9980 | 1.0200 | 1.0200 | 75,040 |
Apr 19, 2024 | 1.0250 | 1.0300 | 1.0150 | 1.0300 | 1.0300 | 27,204 |
Apr 18, 2024 | 1.0100 | 1.0300 | 1.0050 | 1.0300 | 1.0300 | 73,199 |
Apr 17, 2024 | 1.0150 | 1.0250 | 1.0100 | 1.0150 | 1.0150 | 4,900 |
Apr 16, 2024 | 1.0300 | 1.0300 | 1.0150 | 1.0150 | 1.0150 | 19,593 |
Apr 15, 2024 | 1.0200 | 1.0350 | 1.0200 | 1.0250 | 1.0250 | 47,037 |
Apr 12, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0350 | 1.0350 | 86,045 |
Apr 11, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 93,940 |
Apr 10, 2024 | 1.0100 | 1.0350 | 1.0100 | 1.0200 | 1.0200 | 29,957 |
Apr 09, 2024 | 1.0100 | 1.0300 | 1.0050 | 1.0100 | 1.0100 | 9,288 |
Apr 08, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 4,400 |
Apr 05, 2024 | 1.0200 | 1.0400 | 1.0050 | 1.0200 | 1.0200 | 69,304 |
Apr 04, 2024 | 1.0450 | 1.0450 | 1.0200 | 1.0300 | 1.0300 | 51,374 |
Apr 03, 2024 | 1.0400 | 1.0450 | 1.0200 | 1.0300 | 1.0300 | 82,750 |
Apr 02, 2024 | 1.0200 | 1.0350 | 1.0050 | 1.0200 | 1.0200 | 49,632 |
Mar 28, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 72,137 |
Mar 27, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0350 | 1.0350 | 106,121 |
Mar 26, 2024 | 1.0900 | 1.1800 | 1.0200 | 1.0300 | 1.0300 | 1,058,517 |
Mar 25, 2024 | 0.9980 | 1.0400 | 0.9980 | 1.0150 | 1.0150 | 37,391 |
Mar 22, 2024 | 0.9940 | 1.0150 | 0.9800 | 0.9900 | 0.9900 | 63,335 |
Mar 21, 2024 | 0.9900 | 1.0050 | 0.9860 | 0.9940 | 0.9940 | 43,869 |
Mar 20, 2024 | 0.9700 | 1.0000 | 0.9680 | 0.9880 | 0.9880 | 166,761 |
Mar 19, 2024 | 0.9500 | 0.9760 | 0.9500 | 0.9700 | 0.9700 | 62,699 |
Mar 18, 2024 | 0.9600 | 0.9600 | 0.9340 | 0.9340 | 0.9340 | 28,653 |
Mar 15, 2024 | 0.9440 | 0.9660 | 0.9340 | 0.9440 | 0.9440 | 37,914 |
Mar 14, 2024 | 0.9720 | 0.9720 | 0.9500 | 0.9500 | 0.9500 | 41,714 |
Mar 13, 2024 | 0.9460 | 0.9800 | 0.9460 | 0.9720 | 0.9720 | 116,805 |
Mar 12, 2024 | 0.9220 | 0.9500 | 0.9200 | 0.9460 | 0.9460 | 72,734 |
Mar 11, 2024 | 0.9280 | 0.9380 | 0.9160 | 0.9220 | 0.9220 | 31,094 |
Mar 08, 2024 | 0.9260 | 0.9280 | 0.9080 | 0.9260 | 0.9260 | 33,587 |
Mar 07, 2024 | 0.9260 | 0.9280 | 0.9040 | 0.9040 | 0.9040 | 11,496 |
Mar 06, 2024 | 0.9180 | 0.9300 | 0.9040 | 0.9300 | 0.9300 | 8,365 |
Mar 05, 2024 | 0.9340 | 0.9340 | 0.9020 | 0.9040 | 0.9040 | 9,109 |
Mar 04, 2024 | 0.9280 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 7,420 |
Mar 01, 2024 | 0.9440 | 0.9440 | 0.9260 | 0.9280 | 0.9280 | 6,736 |
Feb 29, 2024 | 0.9200 | 0.9460 | 0.9200 | 0.9300 | 0.9300 | 15,237 |
Feb 28, 2024 | 0.9400 | 0.9420 | 0.9200 | 0.9200 | 0.9200 | 16,381 |
Feb 27, 2024 | 0.9240 | 0.9480 | 0.9240 | 0.9320 | 0.9320 | 4,758 |
Feb 26, 2024 | 0.9400 | 0.9560 | 0.9200 | 0.9460 | 0.9460 | 20,076 |
Feb 23, 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9540 | 0.9540 | 79,098 |
Feb 22, 2024 | 0.9160 | 0.9280 | 0.9140 | 0.9240 | 0.9240 | 18,754 |
Feb 21, 2024 | 0.9200 | 0.9280 | 0.9140 | 0.9200 | 0.9200 | 13,030 |
Feb 20, 2024 | 0.9240 | 0.9260 | 0.9100 | 0.9100 | 0.9100 | 7,153 |
Feb 19, 2024 | 0.9080 | 0.9260 | 0.9080 | 0.9240 | 0.9240 | 6,212 |
Feb 16, 2024 | 0.9280 | 0.9280 | 0.9080 | 0.9080 | 0.9080 | 27,347 |
Feb 15, 2024 | 0.9000 | 0.9160 | 0.9000 | 0.9160 | 0.9160 | 6,451 |
Feb 14, 2024 | 0.9000 | 0.9200 | 0.8920 | 0.9140 | 0.9140 | 31,726 |
Feb 13, 2024 | 0.9280 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 94,807 |
Feb 12, 2024 | 0.9300 | 0.9380 | 0.9100 | 0.9340 | 0.9340 | 19,837 |
Feb 09, 2024 | 0.9200 | 0.9380 | 0.9140 | 0.9300 | 0.9300 | 5,569 |
Feb 08, 2024 | 0.9200 | 0.9460 | 0.9140 | 0.9200 | 0.9200 | 15,571 |
Feb 07, 2024 | 0.9120 | 0.9200 | 0.9120 | 0.9200 | 0.9200 | 4,745 |
Feb 06, 2024 | 0.9200 | 0.9200 | 0.9120 | 0.9200 | 0.9200 | 26,960 |
Feb 05, 2024 | 0.9220 | 0.9220 | 0.9100 | 0.9140 | 0.9140 | 26,718 |
Feb 02, 2024 | 0.9360 | 0.9460 | 0.9160 | 0.9400 | 0.9400 | 8,163 |
Feb 01, 2024 | 0.9280 | 0.9460 | 0.9240 | 0.9240 | 0.9240 | 16,991 |
Jan 31, 2024 | 0.9100 | 0.9480 | 0.9100 | 0.9260 | 0.9260 | 19,357 |
Jan 30, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 31,720 |
Jan 29, 2024 | 0.9500 | 0.9500 | 0.9140 | 0.9140 | 0.9140 | 38,067 |
Jan 26, 2024 | 0.9180 | 0.9600 | 0.9180 | 0.9540 | 0.9540 | 2,396 |
Jan 25, 2024 | 0.9440 | 0.9460 | 0.9060 | 0.9400 | 0.9400 | 38,476 |
Jan 24, 2024 | 0.9620 | 0.9620 | 0.9360 | 0.9600 | 0.9600 | 9,792 |
Jan 23, 2024 | 0.9380 | 0.9620 | 0.9260 | 0.9620 | 0.9620 | 33,204 |
Jan 22, 2024 | 0.9480 | 0.9480 | 0.9300 | 0.9460 | 0.9460 | 21,000 |
Jan 19, 2024 | 0.9540 | 0.9800 | 0.9340 | 0.9480 | 0.9480 | 60,653 |
Jan 18, 2024 | 0.9500 | 0.9720 | 0.9500 | 0.9680 | 0.9680 | 32,762 |
Jan 17, 2024 | 0.9520 | 0.9820 | 0.9500 | 0.9520 | 0.9520 | 32,056 |
Jan 16, 2024 | 0.9640 | 0.9720 | 0.9540 | 0.9540 | 0.9540 | 29,852 |
Jan 15, 2024 | 0.9900 | 0.9900 | 0.9640 | 0.9800 | 0.9800 | 27,999 |
Jan 12, 2024 | 0.9760 | 1.0150 | 0.9500 | 0.9900 | 0.9900 | 83,580 |
Jan 11, 2024 | 0.9800 | 0.9860 | 0.9700 | 0.9800 | 0.9800 | 37,249 |
Jan 10, 2024 | 0.9500 | 1.0450 | 0.9400 | 0.9800 | 0.9800 | 358,920 |
Jan 09, 2024 | 0.9520 | 0.9600 | 0.9360 | 0.9540 | 0.9540 | 12,334 |
Jan 08, 2024 | 0.9520 | 0.9520 | 0.9300 | 0.9500 | 0.9500 | 19,493 |
Jan 05, 2024 | 0.9520 | 0.9520 | 0.9300 | 0.9500 | 0.9500 | 17,023 |
Jan 04, 2024 | 0.9440 | 0.9580 | 0.9420 | 0.9480 | 0.9480 | 16,146 |
Jan 03, 2024 | 0.9420 | 0.9580 | 0.9220 | 0.9420 | 0.9420 | 39,891 |
Jan 02, 2024 | 0.9220 | 0.9680 | 0.9000 | 0.9420 | 0.9420 | 89,054 |
Dec 29, 2023 | 0.9300 | 0.9580 | 0.9220 | 0.9280 | 0.9280 | 61,309 |
Dec 28, 2023 | 0.9080 | 0.9540 | 0.9080 | 0.9380 | 0.9380 | 41,699 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |