Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 696,700 |
Mar 15, 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 579,400 |
Mar 14, 2024 | 1.5400 | 1.5400 | 1.3600 | 1.3700 | 1.3700 | 1,249,500 |
Mar 13, 2024 | 1.4500 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 457,800 |
Mar 12, 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 372,300 |
Mar 11, 2024 | 1.4500 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 221,800 |
Mar 08, 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 227,200 |
Mar 07, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 277,300 |
Mar 06, 2024 | 1.5000 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 501,000 |
Mar 05, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 212,100 |
Mar 04, 2024 | 1.6200 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 270,200 |
Mar 01, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 477,900 |
Feb 29, 2024 | 1.5600 | 1.6600 | 1.5600 | 1.6300 | 1.6300 | 568,800 |
Feb 28, 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 194,000 |
Feb 27, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 427,500 |
Feb 26, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 418,800 |
Feb 23, 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 270,400 |
Feb 22, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 258,400 |
Feb 21, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 297,900 |
Feb 20, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 386,800 |
Feb 16, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 284,300 |
Feb 15, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 349,900 |
Feb 14, 2024 | 1.4300 | 1.5100 | 1.4100 | 1.4800 | 1.4800 | 272,400 |
Feb 13, 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 342,100 |
Feb 12, 2024 | 1.4600 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 310,300 |
Feb 09, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 237,700 |
Feb 08, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 219,500 |
Feb 07, 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 202,000 |
Feb 06, 2024 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 224,900 |
Feb 05, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 228,400 |
Feb 02, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 248,600 |
Feb 01, 2024 | 1.4700 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 288,900 |
Jan 31, 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 311,300 |
Jan 30, 2024 | 1.5400 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 148,000 |
Jan 29, 2024 | 1.4800 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 232,100 |
Jan 26, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 264,800 |
Jan 25, 2024 | 1.4600 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 311,200 |
Jan 24, 2024 | 1.5400 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 313,900 |
Jan 23, 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 244,300 |
Jan 22, 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 296,700 |
Jan 19, 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 176,100 |
Jan 18, 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 255,700 |
Jan 17, 2024 | 1.5400 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 156,000 |
Jan 16, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 293,600 |
Jan 12, 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 189,400 |
Jan 11, 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 273,000 |
Jan 10, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 268,700 |
Jan 09, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 185,000 |
Jan 08, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 328,000 |
Jan 05, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 173,700 |
Jan 04, 2024 | 1.8000 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 252,800 |
Jan 03, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 255,900 |
Jan 02, 2024 | 1.7800 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 212,100 |
Dec 29, 2023 | 1.8200 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 578,300 |
Dec 28, 2023 | 1.8000 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 331,400 |
Dec 27, 2023 | 1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 299,500 |
Dec 26, 2023 | 1.8100 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 617,300 |
Dec 22, 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8000 | 1.8000 | 321,000 |
Dec 21, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 224,600 |
Dec 20, 2023 | 1.6200 | 1.7700 | 1.6100 | 1.7100 | 1.7100 | 415,800 |
Dec 19, 2023 | 1.8200 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 502,800 |
Dec 18, 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 703,100 |
Dec 15, 2023 | 1.7600 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 424,400 |
Dec 14, 2023 | 1.7700 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 474,900 |
Dec 13, 2023 | 1.6100 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 276,700 |
Dec 12, 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 119,900 |
Dec 11, 2023 | 1.6500 | 1.6700 | 1.5400 | 1.5800 | 1.5800 | 301,000 |
Dec 08, 2023 | 1.6700 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 196,500 |
Dec 07, 2023 | 1.6200 | 1.7400 | 1.5900 | 1.7000 | 1.7000 | 517,700 |
Dec 06, 2023 | 1.5500 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 365,600 |
Dec 05, 2023 | 1.5000 | 1.5900 | 1.4700 | 1.5500 | 1.5500 | 314,000 |
Dec 04, 2023 | 1.4700 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 309,400 |
Dec 01, 2023 | 1.5100 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 227,800 |
Nov 30, 2023 | 1.4300 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 295,700 |
Nov 29, 2023 | 1.4000 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 367,900 |
Nov 28, 2023 | 1.4100 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 318,100 |
Nov 27, 2023 | 1.4400 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 185,500 |
Nov 24, 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 81,700 |
Nov 22, 2023 | 1.4100 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 317,600 |
Nov 21, 2023 | 1.3700 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 229,300 |
Nov 20, 2023 | 1.4300 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 202,000 |
Nov 17, 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 221,300 |
Nov 16, 2023 | 1.4100 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 358,300 |
Nov 15, 2023 | 1.3700 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 470,700 |
Nov 14, 2023 | 1.3700 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 1,105,800 |
Nov 13, 2023 | 1.3300 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 258,100 |
Nov 10, 2023 | 1.3800 | 1.3800 | 1.2500 | 1.3400 | 1.3400 | 812,800 |
Nov 09, 2023 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 354,100 |
Nov 08, 2023 | 1.4900 | 1.4900 | 1.2100 | 1.3700 | 1.3700 | 1,078,300 |
Nov 07, 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 289,700 |
Nov 06, 2023 | 1.6800 | 1.7000 | 1.4900 | 1.5100 | 1.5100 | 1,691,400 |
Nov 03, 2023 | 1.7200 | 1.8700 | 1.7200 | 1.8500 | 1.8500 | 907,400 |
Nov 02, 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 438,800 |
Nov 01, 2023 | 1.6500 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 315,200 |
Oct 31, 2023 | 1.4800 | 1.6700 | 1.4600 | 1.6700 | 1.6700 | 671,500 |
Oct 30, 2023 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 270,400 |
Oct 27, 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 218,800 |
Oct 26, 2023 | 1.5000 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 171,400 |
Oct 25, 2023 | 1.5300 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 308,200 |
Oct 24, 2023 | 1.4800 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 381,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |