Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1.2900 | 1.3550 | 1.2800 | 1.3100 | 1.3100 | 1,136,000 |
Jun 24, 2024 | 1.2600 | 1.3700 | 1.2300 | 1.3200 | 1.3200 | 1,447,800 |
Jun 21, 2024 | 1.1900 | 1.3100 | 1.1740 | 1.2300 | 1.2300 | 2,080,100 |
Jun 20, 2024 | 1.2300 | 1.2600 | 1.1500 | 1.1500 | 1.1500 | 1,121,800 |
Jun 18, 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 970,900 |
Jun 17, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 380,800 |
Jun 14, 2024 | 1.2500 | 1.2810 | 1.1750 | 1.2000 | 1.2000 | 783,900 |
Jun 13, 2024 | 1.3600 | 1.3900 | 1.2500 | 1.2700 | 1.2700 | 734,100 |
Jun 12, 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 584,600 |
Jun 11, 2024 | 1.2500 | 1.3000 | 1.2350 | 1.3000 | 1.3000 | 251,500 |
Jun 10, 2024 | 1.2500 | 1.3100 | 1.2250 | 1.2500 | 1.2500 | 646,600 |
Jun 07, 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 302,400 |
Jun 06, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 285,700 |
Jun 05, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 462,800 |
Jun 04, 2024 | 1.2800 | 1.2980 | 1.2000 | 1.2500 | 1.2500 | 581,900 |
Jun 03, 2024 | 1.2700 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 966,300 |
May 31, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 2,242,500 |
May 30, 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 328,100 |
May 29, 2024 | 1.2600 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 670,900 |
May 28, 2024 | 1.2600 | 1.3100 | 1.2450 | 1.2900 | 1.2900 | 280,000 |
May 24, 2024 | 1.2100 | 1.2950 | 1.2100 | 1.2500 | 1.2500 | 658,000 |
May 23, 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 473,100 |
May 22, 2024 | 1.2900 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 437,900 |
May 21, 2024 | 1.2800 | 1.3100 | 1.2710 | 1.2800 | 1.2800 | 200,700 |
May 20, 2024 | 1.2600 | 1.3300 | 1.2550 | 1.3200 | 1.3200 | 414,500 |
May 17, 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 504,300 |
May 16, 2024 | 1.3500 | 1.3700 | 1.2200 | 1.2700 | 1.2700 | 934,100 |
May 15, 2024 | 1.4000 | 1.4300 | 1.2800 | 1.3000 | 1.3000 | 622,800 |
May 14, 2024 | 1.3900 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 491,700 |
May 13, 2024 | 1.4500 | 1.4650 | 1.3600 | 1.3600 | 1.3600 | 464,000 |
May 10, 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 328,100 |
May 09, 2024 | 1.4200 | 1.5600 | 1.4100 | 1.5100 | 1.5100 | 423,100 |
May 08, 2024 | 1.4000 | 1.4800 | 1.3350 | 1.4200 | 1.4200 | 409,500 |
May 07, 2024 | 1.4800 | 1.5000 | 1.3900 | 1.3900 | 1.3900 | 512,700 |
May 06, 2024 | 1.4200 | 1.5900 | 1.4200 | 1.4900 | 1.4900 | 442,200 |
May 03, 2024 | 1.5500 | 1.5500 | 1.3300 | 1.4000 | 1.4000 | 595,200 |
May 02, 2024 | 1.5500 | 1.5900 | 1.4700 | 1.4800 | 1.4800 | 309,800 |
May 01, 2024 | 1.5700 | 1.6000 | 1.4100 | 1.4800 | 1.4800 | 632,000 |
Apr 30, 2024 | 1.4000 | 1.7100 | 1.3800 | 1.5800 | 1.5800 | 1,558,800 |
Apr 29, 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 493,900 |
Apr 26, 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 508,200 |
Apr 25, 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 520,300 |
Apr 24, 2024 | 1.3700 | 1.3750 | 1.2300 | 1.2600 | 1.2600 | 830,800 |
Apr 23, 2024 | 1.2000 | 1.4200 | 1.1900 | 1.2900 | 1.2900 | 1,061,100 |
Apr 22, 2024 | 1.3000 | 1.3000 | 1.1450 | 1.1500 | 1.1500 | 948,600 |
Apr 19, 2024 | 1.3800 | 1.3900 | 1.2600 | 1.2700 | 1.2700 | 556,400 |
Apr 18, 2024 | 1.5100 | 1.5100 | 1.3200 | 1.3400 | 1.3400 | 510,300 |
Apr 17, 2024 | 1.5200 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 390,700 |
Apr 16, 2024 | 1.7000 | 1.7350 | 1.5250 | 1.5400 | 1.5400 | 860,900 |
Apr 15, 2024 | 1.7300 | 1.8700 | 1.6600 | 1.7200 | 1.7200 | 2,868,800 |
Apr 12, 2024 | 1.4000 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 679,600 |
Apr 11, 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 471,600 |
Apr 10, 2024 | 1.5800 | 1.5800 | 1.4100 | 1.4400 | 1.4400 | 477,300 |
Apr 09, 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 267,500 |
Apr 08, 2024 | 1.5000 | 1.5750 | 1.4800 | 1.5000 | 1.5000 | 246,200 |
Apr 05, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 294,100 |
Apr 04, 2024 | 1.6400 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 393,700 |
Apr 03, 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6300 | 1.6300 | 357,900 |
Apr 02, 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 404,700 |
Apr 01, 2024 | 1.6900 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 288,000 |
Mar 28, 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6800 | 1.6800 | 681,200 |
Mar 27, 2024 | 1.6000 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 928,100 |
Mar 26, 2024 | 1.6000 | 1.6950 | 1.5600 | 1.5700 | 1.5700 | 542,700 |
Mar 25, 2024 | 1.5600 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 282,100 |
Mar 22, 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 343,300 |
Mar 21, 2024 | 1.6000 | 1.6500 | 1.5200 | 1.6400 | 1.6400 | 681,800 |
Mar 20, 2024 | 1.4600 | 1.6500 | 1.4500 | 1.6100 | 1.6100 | 479,500 |
Mar 19, 2024 | 1.4400 | 1.5400 | 1.4170 | 1.4700 | 1.4700 | 304,300 |
Mar 18, 2024 | 1.5500 | 1.5550 | 1.4400 | 1.4400 | 1.4400 | 323,900 |
Mar 15, 2024 | 1.4800 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 861,900 |
Mar 14, 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4800 | 1.4800 | 522,300 |
Mar 13, 2024 | 1.6200 | 1.6300 | 1.5200 | 1.5400 | 1.5400 | 363,500 |
Mar 12, 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 235,900 |
Mar 11, 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 336,100 |
Mar 08, 2024 | 1.6700 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 524,800 |
Mar 07, 2024 | 1.6000 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 397,800 |
Mar 06, 2024 | 1.6000 | 1.6500 | 1.5750 | 1.5900 | 1.5900 | 256,700 |
Mar 05, 2024 | 1.7300 | 1.7500 | 1.5300 | 1.5900 | 1.5900 | 348,300 |
Mar 04, 2024 | 1.7100 | 1.7800 | 1.6450 | 1.7100 | 1.7100 | 807,800 |
Mar 01, 2024 | 1.7900 | 1.7900 | 1.6350 | 1.6800 | 1.6800 | 640,800 |
Feb 29, 2024 | 1.7400 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 793,900 |
Feb 28, 2024 | 1.6700 | 1.8600 | 1.6300 | 1.7400 | 1.7400 | 1,199,100 |
Feb 27, 2024 | 1.4700 | 1.7900 | 1.4600 | 1.7000 | 1.7000 | 1,134,100 |
Feb 26, 2024 | 1.4200 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 489,900 |
Feb 23, 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 285,700 |
Feb 22, 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 593,600 |
Feb 21, 2024 | 1.4400 | 1.4400 | 1.3550 | 1.3900 | 1.3900 | 372,100 |
Feb 20, 2024 | 1.4800 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 478,400 |
Feb 16, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 379,200 |
Feb 15, 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 539,200 |
Feb 14, 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 383,800 |
Feb 13, 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 769,400 |
Feb 12, 2024 | 1.3900 | 1.4510 | 1.3900 | 1.4100 | 1.4100 | 731,500 |
Feb 09, 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3600 | 1.3600 | 542,000 |
Feb 08, 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 292,200 |
Feb 07, 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 378,900 |
Feb 06, 2024 | 1.1800 | 1.3100 | 1.1600 | 1.2900 | 1.2900 | 531,000 |
Feb 05, 2024 | 1.3100 | 1.3100 | 1.1800 | 1.1800 | 1.1800 | 755,000 |
Feb 02, 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3000 | 1.3000 | 555,000 |
Feb 01, 2024 | 1.3400 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 701,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |