Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 160,400 |
Mar 15, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 189,400 |
Mar 14, 2024 | 1.4800 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 166,100 |
Mar 13, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 73,600 |
Mar 12, 2024 | 1.5500 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 321,000 |
Mar 11, 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 279,400 |
Mar 08, 2024 | 1.5700 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 124,100 |
Mar 07, 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5300 | 1.5300 | 138,800 |
Mar 06, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 148,400 |
Mar 05, 2024 | 1.5000 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 128,500 |
Mar 04, 2024 | 1.5800 | 1.5900 | 1.4000 | 1.4700 | 1.4700 | 244,200 |
Mar 01, 2024 | 1.4500 | 1.5800 | 1.3600 | 1.5600 | 1.5600 | 328,000 |
Feb 29, 2024 | 1.3800 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 243,700 |
Feb 28, 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 129,100 |
Feb 27, 2024 | 1.3600 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 190,600 |
Feb 26, 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | 154,500 |
Feb 23, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 165,300 |
Feb 22, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 238,600 |
Feb 21, 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 202,000 |
Feb 20, 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 84,000 |
Feb 16, 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 160,300 |
Feb 15, 2024 | 1.3000 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 99,500 |
Feb 14, 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 164,700 |
Feb 13, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 158,200 |
Feb 12, 2024 | 1.3000 | 1.4100 | 1.2800 | 1.3400 | 1.3400 | 218,200 |
Feb 09, 2024 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 146,100 |
Feb 08, 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 222,000 |
Feb 07, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 79,000 |
Feb 06, 2024 | 1.2200 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 156,500 |
Feb 05, 2024 | 1.2800 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 197,500 |
Feb 02, 2024 | 1.2900 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 350,000 |
Feb 01, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 129,500 |
Jan 31, 2024 | 1.3900 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 171,000 |
Jan 30, 2024 | 1.3300 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 222,400 |
Jan 29, 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 99,600 |
Jan 26, 2024 | 1.3800 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 87,300 |
Jan 25, 2024 | 1.3600 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 141,400 |
Jan 24, 2024 | 1.4700 | 1.4800 | 1.3400 | 1.3600 | 1.3600 | 239,000 |
Jan 23, 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 118,200 |
Jan 22, 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 145,100 |
Jan 19, 2024 | 1.4500 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 145,600 |
Jan 18, 2024 | 1.4200 | 1.5100 | 1.3800 | 1.4800 | 1.4800 | 325,200 |
Jan 17, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 146,100 |
Jan 16, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 234,100 |
Jan 12, 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 96,100 |
Jan 11, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 281,500 |
Jan 10, 2024 | 1.6100 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 212,700 |
Jan 09, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 276,600 |
Jan 08, 2024 | 1.7500 | 1.7500 | 1.5900 | 1.6500 | 1.6500 | 426,600 |
Jan 05, 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 99,200 |
Jan 04, 2024 | 1.7300 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 118,200 |
Jan 03, 2024 | 1.8500 | 1.8600 | 1.7200 | 1.7300 | 1.7300 | 290,800 |
Jan 02, 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 184,800 |
Dec 29, 2023 | 1.9300 | 2.0200 | 1.8600 | 1.8900 | 1.8900 | 239,300 |
Dec 28, 2023 | 1.8900 | 2.0700 | 1.8800 | 1.9500 | 1.9500 | 1,280,600 |
Dec 27, 2023 | 1.9200 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 206,600 |
Dec 26, 2023 | 1.8900 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 243,900 |
Dec 22, 2023 | 1.8500 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 210,900 |
Dec 21, 2023 | 1.8300 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 171,500 |
Dec 20, 2023 | 1.7500 | 1.9200 | 1.7300 | 1.7900 | 1.7900 | 423,700 |
Dec 19, 2023 | 1.7400 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 373,000 |
Dec 18, 2023 | 1.7200 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 186,900 |
Dec 15, 2023 | 1.7600 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 298,300 |
Dec 14, 2023 | 1.7600 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 407,900 |
Dec 13, 2023 | 1.6200 | 1.7700 | 1.6100 | 1.7400 | 1.7400 | 339,600 |
Dec 12, 2023 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 297,200 |
Dec 11, 2023 | 1.7800 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 184,200 |
Dec 08, 2023 | 1.6700 | 1.8400 | 1.6700 | 1.7600 | 1.7600 | 529,200 |
Dec 07, 2023 | 1.6800 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 405,400 |
Dec 06, 2023 | 1.7400 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 214,000 |
Dec 05, 2023 | 1.7600 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 264,700 |
Dec 04, 2023 | 1.8100 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 264,200 |
Dec 01, 2023 | 1.8000 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 252,200 |
Nov 30, 2023 | 1.8700 | 1.8900 | 1.7800 | 1.7900 | 1.7900 | 194,000 |
Nov 29, 2023 | 1.9000 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 169,100 |
Nov 28, 2023 | 1.8900 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 109,100 |
Nov 27, 2023 | 1.9000 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 137,200 |
Nov 24, 2023 | 1.9000 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 49,500 |
Nov 22, 2023 | 1.9000 | 1.9600 | 1.8200 | 1.8400 | 1.8400 | 210,300 |
Nov 21, 2023 | 1.9500 | 1.9800 | 1.8600 | 1.9000 | 1.9000 | 137,500 |
Nov 20, 2023 | 2.0500 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 311,400 |
Nov 17, 2023 | 2.0600 | 2.1000 | 1.9900 | 2.0700 | 2.0700 | 285,300 |
Nov 16, 2023 | 2.2700 | 2.2700 | 1.9800 | 2.0600 | 2.0600 | 280,400 |
Nov 15, 2023 | 2.0200 | 2.2800 | 1.9900 | 2.2100 | 2.2100 | 604,800 |
Nov 14, 2023 | 2.1700 | 2.1700 | 1.9400 | 1.9600 | 1.9600 | 430,100 |
Nov 13, 2023 | 1.8300 | 2.0300 | 1.8300 | 1.9700 | 1.9700 | 427,500 |
Nov 10, 2023 | 1.8400 | 1.8800 | 1.7900 | 1.8400 | 1.8400 | 93,500 |
Nov 09, 2023 | 1.8500 | 1.9600 | 1.8400 | 1.8600 | 1.8600 | 125,200 |
Nov 08, 2023 | 1.9600 | 1.9700 | 1.8600 | 1.8800 | 1.8800 | 183,300 |
Nov 07, 2023 | 1.9400 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 130,600 |
Nov 06, 2023 | 2.1000 | 2.1300 | 1.9000 | 1.9300 | 1.9300 | 165,000 |
Nov 03, 2023 | 1.9900 | 2.1300 | 1.9800 | 2.0700 | 2.0700 | 388,500 |
Nov 02, 2023 | 1.8500 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 157,900 |
Nov 01, 2023 | 1.7800 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 182,700 |
Oct 31, 2023 | 1.6700 | 1.8000 | 1.6200 | 1.7800 | 1.7800 | 164,800 |
Oct 30, 2023 | 1.6600 | 1.7100 | 1.6300 | 1.6900 | 1.6900 | 135,300 |
Oct 27, 2023 | 1.5800 | 1.7100 | 1.5600 | 1.6700 | 1.6700 | 151,700 |
Oct 26, 2023 | 1.5800 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 195,000 |
Oct 25, 2023 | 1.7300 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 125,500 |
Oct 24, 2023 | 1.7300 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 253,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |