Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.1900 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 51,400 |
Jun 27, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 21,000 |
Jun 26, 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 19,300 |
Jun 25, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 55,900 |
Jun 24, 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 39,600 |
Jun 21, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 58,900 |
Jun 20, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 60,700 |
Jun 19, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 5,600 |
Jun 18, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 18,300 |
Jun 17, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 316,300 |
Jun 14, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 42,700 |
Jun 13, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 57,600 |
Jun 12, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 31,900 |
Jun 11, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 6,600 |
Jun 10, 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 69,000 |
Jun 07, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 71,000 |
Jun 06, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 13,900 |
Jun 05, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 45,800 |
Jun 04, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 49,800 |
Jun 03, 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 31,000 |
May 31, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 55,500 |
May 30, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 10,700 |
May 29, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 39,700 |
May 28, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 13,400 |
May 27, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 38,400 |
May 24, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 27,500 |
May 23, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 49,700 |
May 22, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 48,900 |
May 21, 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 131,300 |
May 17, 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4700 | 1.4700 | 152,400 |
May 16, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 15,400 |
May 15, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 31,000 |
May 14, 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 9,900 |
May 13, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 19,600 |
May 10, 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 20,300 |
May 09, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 39,800 |
May 08, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 26,700 |
May 07, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 8,400 |
May 06, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 32,400 |
May 03, 2024 | 1.4000 | 1.4800 | 1.3300 | 1.3800 | 1.3800 | 46,600 |
May 02, 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 4,200 |
May 01, 2024 | 1.4100 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 74,100 |
Apr 30, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 37,200 |
Apr 29, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 39,200 |
Apr 26, 2024 | 1.4100 | 1.5000 | 1.3800 | 1.4300 | 1.4300 | 56,300 |
Apr 25, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 22,100 |
Apr 24, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 19,500 |
Apr 23, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 42,700 |
Apr 22, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 73,600 |
Apr 19, 2024 | 1.5400 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 139,900 |
Apr 18, 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 36,600 |
Apr 17, 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 99,200 |
Apr 16, 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 80,800 |
Apr 15, 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 168,300 |
Apr 12, 2024 | 1.5000 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 260,600 |
Apr 11, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 37,600 |
Apr 10, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 81,200 |
Apr 09, 2024 | 1.4800 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 71,200 |
Apr 08, 2024 | 1.5000 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 102,800 |
Apr 05, 2024 | 1.3700 | 1.4800 | 1.3700 | 1.4800 | 1.4800 | 185,500 |
Apr 04, 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 185,600 |
Apr 03, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 216,200 |
Apr 02, 2024 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 166,800 |
Apr 01, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 37,100 |
Mar 28, 2024 | 1.1400 | 1.2300 | 1.1300 | 1.2100 | 1.2100 | 92,500 |
Mar 27, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 45,000 |
Mar 26, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 23,300 |
Mar 25, 2024 | 1.1200 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 49,800 |
Mar 22, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 3,600 |
Mar 21, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 70,700 |
Mar 20, 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 12,800 |
Mar 19, 2024 | 1.1100 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 111,500 |
Mar 18, 2024 | 1.2100 | 1.2400 | 1.1000 | 1.1400 | 1.1400 | 76,500 |
Mar 15, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 27,600 |
Mar 14, 2024 | 1.2700 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 33,800 |
Mar 13, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 72,900 |
Mar 12, 2024 | 1.3500 | 1.3600 | 1.2500 | 1.2500 | 1.2500 | 79,700 |
Mar 11, 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 74,500 |
Mar 08, 2024 | 1.2100 | 1.3600 | 1.2100 | 1.3500 | 1.3500 | 57,200 |
Mar 07, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 28,400 |
Mar 06, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 185,200 |
Mar 05, 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 54,800 |
Mar 04, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 52,500 |
Mar 01, 2024 | 1.2100 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 114,100 |
Feb 29, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 101,100 |
Feb 28, 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 59,300 |
Feb 27, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 38,100 |
Feb 26, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 56,200 |
Feb 23, 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 74,900 |
Feb 22, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 50,800 |
Feb 21, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 102,000 |
Feb 20, 2024 | 1.2600 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 86,100 |
Feb 16, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 18,300 |
Feb 15, 2024 | 1.1700 | 1.2500 | 1.1000 | 1.1100 | 1.1100 | 25,300 |
Feb 14, 2024 | 1.1200 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 7,100 |
Feb 13, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 17,300 |
Feb 12, 2024 | 1.2600 | 1.2600 | 1.0200 | 1.1900 | 1.1900 | 7,500 |
Feb 09, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 18,000 |
Feb 09, 2024 | 1:2 Stock Split | |||||
Feb 08, 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 37,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |