Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 1.0100 | 1.0500 | 0.9950 | 1.0200 | 1.0200 | 15,036 |
Mar 26, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 1,655 |
Mar 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 22, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 2,520 |
Mar 21, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 5,903 |
Mar 20, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 31,201 |
Mar 19, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 6,032 |
Mar 18, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 680 |
Mar 15, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 6,606 |
Mar 14, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Mar 13, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Mar 12, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,539 |
Mar 11, 2024 | 1.0200 | 1.0800 | 0.9800 | 1.0800 | 1.0800 | 30,993 |
Mar 08, 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 17,807 |
Mar 07, 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 51,710 |
Mar 06, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 2,627 |
Mar 05, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 19,644 |
Mar 04, 2024 | 1.3300 | 1.3300 | 1.1700 | 1.2200 | 1.2200 | 11,934 |
Mar 01, 2024 | 1.4200 | 1.4700 | 1.2600 | 1.3700 | 1.3700 | 62,065 |
Feb 29, 2024 | 1.2700 | 1.3600 | 1.2100 | 1.2900 | 1.2900 | 23,595 |
Feb 28, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 3,028 |
Feb 27, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 12,293 |
Feb 26, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 4,500 |
Feb 23, 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 17,896 |
Feb 22, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 24,200 |
Feb 21, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 12,396 |
Feb 20, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 20,581 |
Feb 19, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 5,461 |
Feb 16, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 8,952 |
Feb 15, 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 942 |
Feb 14, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 5,000 |
Feb 13, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Feb 12, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 2,195 |
Feb 09, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 4,190 |
Feb 08, 2024 | 1.3100 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 10,774 |
Feb 07, 2024 | 1.2600 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 35,112 |
Feb 06, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 11,642 |
Feb 05, 2024 | 1.4300 | 1.4300 | 1.2800 | 1.3300 | 1.3300 | 25,041 |
Feb 02, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 3,782 |
Feb 01, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 12,000 |
Jan 31, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Jan 30, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 3,903 |
Jan 29, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 3,900 |
Jan 26, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 644 |
Jan 25, 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 27,457 |
Jan 24, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,000 |
Jan 23, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Jan 22, 2024 | 1.4200 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 8,298 |
Jan 19, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 9,341 |
Jan 18, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Jan 17, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 6,200 |
Jan 16, 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 648 |
Jan 15, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 8,220 |
Jan 12, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Jan 11, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,113 |
Jan 10, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 7,220 |
Jan 09, 2024 | 1.6400 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 5,896 |
Jan 08, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 9,404 |
Jan 05, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Jan 04, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 1,204 |
Jan 03, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
Jan 02, 2024 | 1.6600 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 7,141 |
Dec 29, 2023 | 1.6700 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 10,000 |
Dec 28, 2023 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 300 |
Dec 27, 2023 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 200 |
Dec 22, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 1,200 |
Dec 21, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 3,021 |
Dec 20, 2023 | 1.6900 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 4,363 |
Dec 19, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 5,323 |
Dec 18, 2023 | 1.6500 | 1.9000 | 1.6500 | 1.7400 | 1.7400 | 22,170 |
Dec 15, 2023 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 1,600 |
Dec 14, 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 1,986 |
Dec 13, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 2,500 |
Dec 12, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
Dec 11, 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 1,219 |
Dec 08, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 1,911 |
Dec 07, 2023 | 1.5900 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 2,224 |
Dec 06, 2023 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 8,000 |
Dec 05, 2023 | 1.6100 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 9,457 |
Dec 04, 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 1,000 |
Dec 01, 2023 | 1.6200 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 700 |
Nov 30, 2023 | 1.6000 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 10,302 |
Nov 29, 2023 | 1.6900 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 5,300 |
Nov 28, 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 11,148 |
Nov 27, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 1,018 |
Nov 24, 2023 | 1.6200 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 36,587 |
Nov 23, 2023 | 1.5200 | 1.6300 | 1.5200 | 1.6200 | 1.6200 | 23,452 |
Nov 22, 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 7,508 |
Nov 21, 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 3,200 |
Nov 20, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Nov 17, 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 51,822 |
Nov 16, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 4,560 |
Nov 15, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Nov 14, 2023 | 1.6300 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 15,617 |
Nov 13, 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 17,003 |
Nov 10, 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 11,908 |
Nov 09, 2023 | 1.7200 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | 49,389 |
Nov 08, 2023 | 1.7100 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 38,698 |
Nov 07, 2023 | 1.8100 | 1.8100 | 1.6800 | 1.7100 | 1.7100 | 29,336 |
Nov 06, 2023 | 1.7200 | 1.9100 | 1.6900 | 1.7000 | 1.7000 | 160,109 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |