Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1350 | 1.1350 | 354,490 |
May 20, 2024 | 1.2900 | 1.3300 | 1.1800 | 1.2000 | 1.2000 | 1,106,200 |
May 17, 2024 | 1.3000 | 1.3250 | 1.2200 | 1.2600 | 1.2600 | 899,300 |
May 16, 2024 | 1.1700 | 1.3100 | 1.1600 | 1.2900 | 1.2900 | 758,400 |
May 15, 2024 | 1.1200 | 1.1900 | 1.1050 | 1.1850 | 1.1850 | 568,900 |
May 14, 2024 | 1.1600 | 1.1800 | 1.0530 | 1.1300 | 1.1300 | 979,300 |
May 13, 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 660,200 |
May 10, 2024 | 1.1400 | 1.2400 | 1.1200 | 1.2200 | 1.2200 | 853,800 |
May 09, 2024 | 1.0000 | 1.1800 | 1.0000 | 1.1200 | 1.1200 | 1,571,900 |
May 08, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 226,000 |
May 07, 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0300 | 1.0300 | 856,200 |
May 06, 2024 | 1.2000 | 1.2100 | 1.0700 | 1.1400 | 1.1400 | 2,790,700 |
May 03, 2024 | 0.8800 | 1.0100 | 0.8800 | 1.0100 | 1.0100 | 1,121,600 |
May 02, 2024 | 0.9190 | 0.9250 | 0.8710 | 0.8780 | 0.8780 | 519,200 |
May 01, 2024 | 0.8170 | 0.9280 | 0.8170 | 0.9080 | 0.9080 | 815,500 |
Apr 30, 2024 | 0.8300 | 0.8450 | 0.8100 | 0.8210 | 0.8210 | 1,228,100 |
Apr 29, 2024 | 0.8600 | 0.8780 | 0.8300 | 0.8590 | 0.8590 | 1,388,800 |
Apr 26, 2024 | 0.8950 | 0.9140 | 0.8000 | 0.8600 | 0.8600 | 3,147,300 |
Apr 25, 2024 | 1.2400 | 1.2500 | 0.8880 | 0.9050 | 0.9050 | 23,397,100 |
Apr 24, 2024 | 0.9510 | 0.9630 | 0.8910 | 0.9250 | 0.9250 | 571,300 |
Apr 23, 2024 | 1.0100 | 1.0600 | 0.9400 | 0.9680 | 0.9680 | 671,600 |
Apr 22, 2024 | 0.9100 | 1.0500 | 0.8550 | 1.0300 | 1.0300 | 1,263,500 |
Apr 19, 2024 | 0.9330 | 0.9650 | 0.8940 | 0.8940 | 0.8940 | 652,800 |
Apr 18, 2024 | 1.0200 | 1.0500 | 0.9160 | 0.9280 | 0.9280 | 548,100 |
Apr 17, 2024 | 1.1200 | 1.1300 | 1.0100 | 1.0200 | 1.0200 | 461,300 |
Apr 16, 2024 | 1.1900 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 362,900 |
Apr 15, 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 509,000 |
Apr 12, 2024 | 1.2400 | 1.2450 | 1.1550 | 1.2200 | 1.2200 | 796,700 |
Apr 11, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 615,800 |
Apr 10, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 439,500 |
Apr 09, 2024 | 1.3500 | 1.3600 | 1.2200 | 1.2300 | 1.2300 | 350,800 |
Apr 08, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 284,900 |
Apr 05, 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 377,800 |
Apr 04, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 439,000 |
Apr 03, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 233,600 |
Apr 02, 2024 | 1.4300 | 1.4700 | 1.3950 | 1.4100 | 1.4100 | 187,900 |
Apr 01, 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 493,500 |
Mar 28, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 399,800 |
Mar 27, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 404,600 |
Mar 26, 2024 | 1.5200 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 443,700 |
Mar 25, 2024 | 1.6300 | 1.6400 | 1.4600 | 1.5000 | 1.5000 | 997,600 |
Mar 22, 2024 | 1.6700 | 1.6800 | 1.5700 | 1.6300 | 1.6300 | 770,300 |
Mar 21, 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 432,600 |
Mar 20, 2024 | 1.7300 | 1.7600 | 1.6000 | 1.7150 | 1.7150 | 1,549,500 |
Mar 19, 2024 | 1.9100 | 1.9770 | 1.6900 | 1.7200 | 1.7200 | 1,496,700 |
Mar 18, 2024 | 1.9300 | 2.1000 | 1.7600 | 1.9350 | 1.9350 | 4,258,900 |
Mar 15, 2024 | 1.9100 | 1.9300 | 1.7200 | 1.8800 | 1.8800 | 4,099,300 |
Mar 14, 2024 | 1.8800 | 1.9190 | 1.8520 | 1.9000 | 1.9000 | 374,500 |
Mar 13, 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 504,900 |
Mar 12, 2024 | 1.8900 | 1.9200 | 1.8300 | 1.8950 | 1.8950 | 365,300 |
Mar 11, 2024 | 1.7400 | 1.8900 | 1.7000 | 1.8600 | 1.8600 | 798,000 |
Mar 08, 2024 | 1.7200 | 1.7700 | 1.6400 | 1.6800 | 1.6800 | 453,200 |
Mar 07, 2024 | 1.6800 | 1.7800 | 1.6200 | 1.7200 | 1.7200 | 385,200 |
Mar 06, 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 312,200 |
Mar 05, 2024 | 1.7400 | 1.7700 | 1.6600 | 1.7250 | 1.7250 | 318,700 |
Mar 04, 2024 | 1.9400 | 1.9490 | 1.6700 | 1.7300 | 1.7300 | 655,600 |
Mar 01, 2024 | 1.7700 | 1.9100 | 1.7700 | 1.9100 | 1.9100 | 471,800 |
Feb 29, 2024 | 1.8400 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 382,800 |
Feb 28, 2024 | 1.7100 | 1.8450 | 1.7000 | 1.8150 | 1.8150 | 970,600 |
Feb 27, 2024 | 1.6900 | 1.7500 | 1.6000 | 1.6900 | 1.6900 | 555,000 |
Feb 26, 2024 | 1.5800 | 1.7100 | 1.5690 | 1.6500 | 1.6500 | 570,100 |
Feb 23, 2024 | 1.4800 | 1.6900 | 1.4800 | 1.5600 | 1.5600 | 914,200 |
Feb 22, 2024 | 1.3500 | 1.5100 | 1.3500 | 1.4700 | 1.4700 | 1,061,300 |
Feb 21, 2024 | 1.3600 | 1.3890 | 1.3300 | 1.3400 | 1.3400 | 193,900 |
Feb 20, 2024 | 1.3700 | 1.4200 | 1.3550 | 1.3600 | 1.3600 | 209,500 |
Feb 16, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3650 | 1.3650 | 182,500 |
Feb 15, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 351,700 |
Feb 14, 2024 | 1.2800 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 241,800 |
Feb 13, 2024 | 1.3500 | 1.3790 | 1.2700 | 1.2700 | 1.2700 | 405,000 |
Feb 12, 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 305,000 |
Feb 09, 2024 | 1.2700 | 1.4000 | 1.2400 | 1.3400 | 1.3400 | 544,600 |
Feb 08, 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 199,700 |
Feb 07, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 243,800 |
Feb 06, 2024 | 1.2100 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 310,900 |
Feb 05, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 209,700 |
Feb 02, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 307,400 |
Feb 01, 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 210,500 |
Jan 31, 2024 | 1.3300 | 1.3350 | 1.2600 | 1.2600 | 1.2600 | 330,300 |
Jan 30, 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 365,700 |
Jan 29, 2024 | 1.4400 | 1.4600 | 1.3850 | 1.4200 | 1.4200 | 318,100 |
Jan 26, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 213,200 |
Jan 25, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 235,100 |
Jan 24, 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 351,200 |
Jan 23, 2024 | 1.4300 | 1.4300 | 1.3650 | 1.4200 | 1.4200 | 171,200 |
Jan 22, 2024 | 1.3400 | 1.4080 | 1.3200 | 1.3900 | 1.3900 | 268,400 |
Jan 19, 2024 | 1.3300 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 354,800 |
Jan 18, 2024 | 1.2900 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 219,000 |
Jan 17, 2024 | 1.2800 | 1.3200 | 1.2490 | 1.3000 | 1.3000 | 202,300 |
Jan 16, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 172,700 |
Jan 12, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 148,600 |
Jan 11, 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 240,000 |
Jan 10, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 147,400 |
Jan 09, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 327,900 |
Jan 08, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 292,700 |
Jan 05, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 258,500 |
Jan 04, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1950 | 1.1950 | 214,700 |
Jan 03, 2024 | 1.2300 | 1.2480 | 1.1900 | 1.2000 | 1.2000 | 311,000 |
Jan 02, 2024 | 1.2600 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 476,200 |
Dec 29, 2023 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 289,900 |
Dec 28, 2023 | 1.3500 | 1.3590 | 1.3100 | 1.3400 | 1.3400 | 251,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |