Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 136,800 |
Jun 20, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 73,400 |
Jun 18, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 70,000 |
Jun 17, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 42,500 |
Jun 14, 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 72,100 |
Jun 13, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 81,300 |
Jun 12, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 55,500 |
Jun 11, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 47,400 |
Jun 10, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 50,400 |
Jun 07, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 74,600 |
Jun 06, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 54,300 |
Jun 05, 2024 | 1.2500 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 123,700 |
Jun 04, 2024 | 1.3500 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 205,500 |
Jun 03, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 79,100 |
May 31, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 25,100 |
May 30, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 21,100 |
May 29, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 32,100 |
May 28, 2024 | 1.3900 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 45,800 |
May 24, 2024 | 1.4200 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 90,700 |
May 23, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 72,300 |
May 22, 2024 | 1.3900 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 57,700 |
May 21, 2024 | 1.5100 | 1.5100 | 1.3900 | 1.4200 | 1.4200 | 92,200 |
May 20, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 29,000 |
May 17, 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 29,900 |
May 16, 2024 | 1.5100 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 65,600 |
May 15, 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 53,100 |
May 14, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 73,500 |
May 13, 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 52,200 |
May 10, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 37,500 |
May 09, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 209,300 |
May 08, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 33,400 |
May 07, 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 46,500 |
May 06, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 50,200 |
May 03, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 41,500 |
May 02, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 18,600 |
May 01, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 29,700 |
Apr 30, 2024 | 1.5800 | 1.6000 | 1.4800 | 1.4900 | 1.4900 | 105,700 |
Apr 29, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 176,500 |
Apr 26, 2024 | 1.6300 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 107,600 |
Apr 25, 2024 | 1.6100 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 141,900 |
Apr 24, 2024 | 1.6600 | 1.7700 | 1.6000 | 1.6600 | 1.6600 | 95,700 |
Apr 23, 2024 | 1.6500 | 1.7900 | 1.6000 | 1.6600 | 1.6600 | 164,300 |
Apr 22, 2024 | 1.5100 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 210,400 |
Apr 19, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 66,700 |
Apr 18, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 55,800 |
Apr 17, 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 38,800 |
Apr 16, 2024 | 1.4800 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 38,800 |
Apr 15, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 34,500 |
Apr 12, 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 193,100 |
Apr 11, 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 82,800 |
Apr 10, 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 45,600 |
Apr 09, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 58,300 |
Apr 08, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 76,100 |
Apr 05, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 50,100 |
Apr 04, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 177,400 |
Apr 03, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 44,100 |
Apr 02, 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 92,800 |
Apr 01, 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 62,000 |
Mar 28, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 48,700 |
Mar 27, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 62,600 |
Mar 26, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 29,500 |
Mar 25, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 50,900 |
Mar 22, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 59,800 |
Mar 21, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 94,500 |
Mar 20, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 84,700 |
Mar 19, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 107,500 |
Mar 18, 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 134,600 |
Mar 15, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 31,200 |
Mar 14, 2024 | 1.3700 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 73,800 |
Mar 13, 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 27,600 |
Mar 12, 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 64,200 |
Mar 11, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 46,200 |
Mar 08, 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 47,700 |
Mar 07, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 41,100 |
Mar 06, 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 172,600 |
Mar 05, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 56,100 |
Mar 04, 2024 | 1.4500 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 122,200 |
Mar 01, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 84,900 |
Feb 29, 2024 | 1.4700 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 56,500 |
Feb 28, 2024 | 1.3900 | 1.4800 | 1.3500 | 1.4700 | 1.4700 | 243,600 |
Feb 27, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 48,500 |
Feb 26, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 144,800 |
Feb 23, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 63,400 |
Feb 22, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 80,100 |
Feb 21, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 52,300 |
Feb 20, 2024 | 1.5400 | 1.5600 | 1.4000 | 1.4200 | 1.4200 | 266,500 |
Feb 16, 2024 | 1.5700 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 74,500 |
Feb 15, 2024 | 1.5400 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 181,000 |
Feb 14, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 44,600 |
Feb 13, 2024 | 1.5600 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 36,200 |
Feb 12, 2024 | 1.5800 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 152,400 |
Feb 09, 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 37,100 |
Feb 08, 2024 | 1.5800 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 48,400 |
Feb 07, 2024 | 1.5500 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 97,000 |
Feb 06, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 47,500 |
Feb 05, 2024 | 1.6000 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 66,500 |
Feb 02, 2024 | 1.6400 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 78,000 |
Feb 01, 2024 | 1.6900 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 81,600 |
Jan 31, 2024 | 1.7300 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 89,300 |
Jan 30, 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 90,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |