Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.5200 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 8,630,000 |
Mar 15, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 2,714,800 |
Mar 14, 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 2,859,000 |
Mar 13, 2024 | 1.4300 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,881,200 |
Mar 12, 2024 | 1.5500 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 8,909,100 |
Mar 11, 2024 | 1.4600 | 1.5700 | 1.4000 | 1.5400 | 1.5400 | 12,023,600 |
Mar 08, 2024 | 1.3100 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 12,443,800 |
Mar 07, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 4,614,800 |
Mar 06, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 2,018,900 |
Mar 05, 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 2,674,400 |
Mar 04, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,565,200 |
Mar 01, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 2,061,300 |
Feb 29, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 1,219,000 |
Feb 28, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,156,600 |
Feb 27, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 2,822,100 |
Feb 26, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 3,137,100 |
Feb 23, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,934,700 |
Feb 22, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 1,263,400 |
Feb 21, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,141,800 |
Feb 20, 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 3,045,400 |
Feb 16, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,667,500 |
Feb 15, 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 2,351,000 |
Feb 14, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 2,172,100 |
Feb 13, 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 2,981,600 |
Feb 12, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 1,737,000 |
Feb 09, 2024 | 1.3000 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 3,144,100 |
Feb 08, 2024 | 1.2500 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 2,783,500 |
Feb 07, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 2,974,300 |
Feb 06, 2024 | 1.3100 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 3,117,500 |
Feb 05, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 2,035,500 |
Feb 02, 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 4,361,900 |
Feb 01, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 2,756,200 |
Jan 31, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 2,489,700 |
Jan 30, 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3200 | 1.3200 | 2,988,400 |
Jan 29, 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 6,171,100 |
Jan 26, 2024 | 1.3000 | 1.3500 | 1.2100 | 1.3400 | 1.3400 | 4,863,300 |
Jan 25, 2024 | 1.4000 | 1.4300 | 1.2600 | 1.3100 | 1.3100 | 8,878,400 |
Jan 24, 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 9,301,700 |
Jan 23, 2024 | 1.3600 | 1.4800 | 1.2000 | 1.3500 | 1.3500 | 14,111,200 |
Jan 22, 2024 | 1.1000 | 1.3800 | 1.0900 | 1.3600 | 1.3600 | 27,297,300 |
Jan 19, 2024 | 1.1000 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 4,592,000 |
Jan 18, 2024 | 1.0900 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 8,215,100 |
Jan 17, 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0800 | 1.0800 | 6,817,700 |
Jan 16, 2024 | 0.9600 | 1.0400 | 0.9400 | 1.0200 | 1.0200 | 4,990,700 |
Jan 12, 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 1,616,900 |
Jan 11, 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 2,517,400 |
Jan 10, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 1,680,700 |
Jan 09, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,024,100 |
Jan 08, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 2,071,400 |
Jan 05, 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 2,201,200 |
Jan 04, 2024 | 0.9700 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 3,010,200 |
Jan 03, 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 2,915,000 |
Jan 02, 2024 | 1.0600 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 5,158,000 |
Dec 29, 2023 | 0.9700 | 1.1300 | 0.9600 | 1.0700 | 1.0700 | 9,645,000 |
Dec 28, 2023 | 0.9600 | 1.0200 | 0.9100 | 0.9600 | 0.9600 | 7,007,600 |
Dec 27, 2023 | 1.1100 | 1.1200 | 0.8500 | 0.9000 | 0.9000 | 18,699,000 |
Dec 26, 2023 | 0.8900 | 1.1500 | 0.8700 | 1.1400 | 1.1400 | 26,887,800 |
Dec 22, 2023 | 0.7500 | 0.9000 | 0.7400 | 0.8600 | 0.8600 | 15,020,800 |
Dec 21, 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 2,660,500 |
Dec 20, 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 1,255,100 |
Dec 19, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 1,350,900 |
Dec 18, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 1,307,000 |
Dec 15, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 935,900 |
Dec 14, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 1,126,900 |
Dec 13, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 622,700 |
Dec 12, 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 715,000 |
Dec 11, 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 861,100 |
Dec 08, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 620,900 |
Dec 07, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 612,900 |
Dec 06, 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 1,967,800 |
Dec 05, 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 616,600 |
Dec 04, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 985,200 |
Dec 01, 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 670,600 |
Nov 30, 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 1,080,500 |
Nov 29, 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 1,942,800 |
Nov 28, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 1,073,900 |
Nov 27, 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 866,800 |
Nov 24, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 457,500 |
Nov 22, 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 642,600 |
Nov 21, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 615,400 |
Nov 20, 2023 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 1,627,600 |
Nov 17, 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 454,400 |
Nov 16, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 443,300 |
Nov 15, 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 762,300 |
Nov 14, 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 1,694,300 |
Nov 13, 2023 | 0.7400 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 1,703,500 |
Nov 10, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 1,215,700 |
Nov 09, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 942,800 |
Nov 08, 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 654,400 |
Nov 07, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 1,045,300 |
Nov 06, 2023 | 0.7600 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 1,327,100 |
Nov 03, 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 3,032,000 |
Nov 02, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 2,064,200 |
Nov 01, 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 3,478,200 |
Oct 31, 2023 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 4,716,400 |
Oct 30, 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 1,670,600 |
Oct 27, 2023 | 0.6700 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 4,767,800 |
Oct 26, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 974,600 |
Oct 25, 2023 | 0.6300 | 0.6900 | 0.6300 | 0.6900 | 0.6900 | 2,294,500 |
Oct 24, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 656,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |