Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 20,700 |
Jun 17, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 14,100 |
Jun 14, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 20,800 |
Jun 13, 2024 | 1.1300 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 63,700 |
Jun 12, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 30,500 |
Jun 11, 2024 | 1.1400 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 10,900 |
Jun 10, 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 40,400 |
Jun 07, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 21,700 |
Jun 06, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 23,900 |
Jun 05, 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 34,200 |
Jun 04, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 19,800 |
Jun 03, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 21,400 |
May 31, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 24,000 |
May 30, 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 28,000 |
May 29, 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 17,400 |
May 28, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 26,200 |
May 24, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 21,900 |
May 23, 2024 | 1.1200 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 78,800 |
May 22, 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1400 | 1.1400 | 72,100 |
May 21, 2024 | 1.1800 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 138,300 |
May 20, 2024 | 1.2300 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 393,700 |
May 17, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 19,900 |
May 16, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 19,300 |
May 15, 2024 | 1.3300 | 1.5200 | 1.2200 | 1.2800 | 1.2800 | 318,600 |
May 14, 2024 | 1.2100 | 1.3700 | 1.1300 | 1.3300 | 1.3300 | 186,600 |
May 13, 2024 | 1.2600 | 1.3300 | 1.2000 | 1.2300 | 1.2300 | 74,400 |
May 10, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 37,000 |
May 09, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 39,400 |
May 08, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 79,700 |
May 07, 2024 | 1.2500 | 1.2700 | 1.1700 | 1.2100 | 1.2100 | 85,500 |
May 06, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 55,700 |
May 03, 2024 | 1.1700 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 29,100 |
May 02, 2024 | 1.2500 | 1.3100 | 1.1700 | 1.1700 | 1.1700 | 65,700 |
May 01, 2024 | 1.2800 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 15,100 |
Apr 30, 2024 | 1.2800 | 1.3600 | 1.2300 | 1.2700 | 1.2700 | 78,600 |
Apr 29, 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 50,700 |
Apr 26, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 54,900 |
Apr 25, 2024 | 1.1700 | 1.2600 | 1.1400 | 1.2100 | 1.2100 | 39,500 |
Apr 24, 2024 | 1.1800 | 1.3000 | 1.1500 | 1.2600 | 1.2600 | 144,400 |
Apr 23, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 162,900 |
Apr 22, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 84,900 |
Apr 19, 2024 | 1.3100 | 1.3400 | 1.1800 | 1.2000 | 1.2000 | 222,800 |
Apr 18, 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 176,400 |
Apr 17, 2024 | 1.4100 | 1.4600 | 1.3400 | 1.3900 | 1.3900 | 218,700 |
Apr 16, 2024 | 1.4300 | 1.5800 | 1.2300 | 1.4900 | 1.4900 | 849,400 |
Apr 15, 2024 | 1.5700 | 1.6100 | 1.4200 | 1.4800 | 1.4800 | 1,353,500 |
Apr 12, 2024 | 2.4900 | 2.6800 | 1.7800 | 1.8700 | 1.8700 | 45,441,300 |
Apr 11, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,312,800 |
Apr 10, 2024 | 1.4600 | 1.4600 | 1.3400 | 1.3900 | 1.3900 | 9,200 |
Apr 09, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 3,700 |
Apr 08, 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 2,900 |
Apr 05, 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 2,000 |
Apr 04, 2024 | 1.4800 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 1,900 |
Apr 03, 2024 | 1.5500 | 1.6200 | 1.4800 | 1.4800 | 1.4800 | 2,500 |
Apr 02, 2024 | 1.6200 | 1.6200 | 1.4400 | 1.5100 | 1.5100 | 19,400 |
Apr 01, 2024 | 1.5800 | 1.6600 | 1.5300 | 1.5700 | 1.5700 | 15,400 |
Mar 28, 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 19,500 |
Mar 27, 2024 | 1.5700 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 28,600 |
Mar 26, 2024 | 1.5500 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 9,200 |
Mar 25, 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 5,800 |
Mar 22, 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5300 | 1.5300 | 10,100 |
Mar 21, 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4600 | 1.4600 | 9,400 |
Mar 20, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 6,000 |
Mar 19, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 9,100 |
Mar 18, 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 15,100 |
Mar 15, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 8,600 |
Mar 14, 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3800 | 1.3800 | 13,600 |
Mar 13, 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 26,500 |
Mar 12, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 4,900 |
Mar 11, 2024 | 1.4700 | 1.4700 | 1.3400 | 1.3800 | 1.3800 | 17,200 |
Mar 08, 2024 | 1.4100 | 1.5100 | 1.4000 | 1.4900 | 1.4900 | 13,000 |
Mar 07, 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4600 | 1.4600 | 7,200 |
Mar 06, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 9,000 |
Mar 05, 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 8,300 |
Mar 04, 2024 | 1.4100 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 13,100 |
Mar 01, 2024 | 1.4600 | 1.4700 | 1.2100 | 1.3700 | 1.3700 | 58,500 |
Feb 29, 2024 | 1.4800 | 1.5200 | 1.3900 | 1.4300 | 1.4300 | 25,800 |
Feb 28, 2024 | 1.5400 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 27,900 |
Feb 27, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 28,500 |
Feb 26, 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 7,300 |
Feb 23, 2024 | 1.5300 | 1.5600 | 1.4000 | 1.4300 | 1.4300 | 25,800 |
Feb 22, 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 4,100 |
Feb 21, 2024 | 1.5300 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 4,600 |
Feb 20, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 3,400 |
Feb 16, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 4,000 |
Feb 15, 2024 | 1.6100 | 1.6800 | 1.5600 | 1.5900 | 1.5900 | 9,900 |
Feb 14, 2024 | 1.6900 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 9,400 |
Feb 13, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 10,900 |
Feb 12, 2024 | 1.6200 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 19,700 |
Feb 09, 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 2,900 |
Feb 08, 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 1,500 |
Feb 07, 2024 | 1.5400 | 1.5600 | 1.4300 | 1.4800 | 1.4800 | 11,500 |
Feb 06, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 12,200 |
Feb 05, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 42,600 |
Feb 02, 2024 | 1.5100 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 11,300 |
Feb 01, 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 25,400 |
Jan 31, 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 15,300 |
Jan 30, 2024 | 1.6100 | 1.6400 | 1.5300 | 1.6300 | 1.6300 | 18,700 |
Jan 29, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 1,200 |
Jan 26, 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 3,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |