Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 6,943,500 |
Mar 15, 2024 | 1.0000 | 1.1200 | 0.9800 | 1.1000 | 1.1000 | 17,178,300 |
Mar 14, 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 16,388,800 |
Mar 13, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 11,356,400 |
Mar 12, 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 12,702,300 |
Mar 11, 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 12,376,100 |
Mar 08, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 17,361,300 |
Mar 07, 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 23,927,500 |
Mar 06, 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 17,800,600 |
Mar 05, 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 11,291,300 |
Mar 04, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 8,959,500 |
Mar 01, 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 11,991,000 |
Feb 29, 2024 | 1.2300 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 13,595,400 |
Feb 28, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 11,055,500 |
Feb 27, 2024 | 1.1800 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 14,722,300 |
Feb 26, 2024 | 1.1400 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 11,215,600 |
Feb 23, 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 12,927,400 |
Feb 22, 2024 | 1.2900 | 1.2900 | 1.1700 | 1.1800 | 1.1800 | 12,137,000 |
Feb 21, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 8,725,500 |
Feb 20, 2024 | 1.3400 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 9,756,500 |
Feb 16, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 9,693,100 |
Feb 15, 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 8,378,900 |
Feb 14, 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 10,800,600 |
Feb 13, 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 13,298,400 |
Feb 12, 2024 | 1.3700 | 1.5200 | 1.3500 | 1.5000 | 1.5000 | 16,113,500 |
Feb 09, 2024 | 1.2500 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 16,499,000 |
Feb 08, 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 11,225,600 |
Feb 07, 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 14,403,700 |
Feb 06, 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 13,332,100 |
Feb 05, 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 15,252,200 |
Feb 02, 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 12,701,900 |
Feb 01, 2024 | 1.2500 | 1.3900 | 1.2400 | 1.3100 | 1.3100 | 27,365,100 |
Jan 31, 2024 | 1.2100 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 20,673,700 |
Jan 30, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 7,140,100 |
Jan 29, 2024 | 1.2200 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 8,054,300 |
Jan 26, 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 7,099,800 |
Jan 25, 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 9,200,600 |
Jan 24, 2024 | 1.3000 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 13,474,200 |
Jan 23, 2024 | 1.2500 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 14,237,800 |
Jan 22, 2024 | 1.2000 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 12,469,900 |
Jan 19, 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 11,595,200 |
Jan 18, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 12,340,400 |
Jan 17, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 11,568,100 |
Jan 16, 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 10,048,000 |
Jan 12, 2024 | 1.2500 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 11,073,700 |
Jan 11, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 10,243,900 |
Jan 10, 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 10,166,500 |
Jan 09, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 7,045,100 |
Jan 08, 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 8,402,300 |
Jan 05, 2024 | 1.4700 | 1.5100 | 1.3900 | 1.4000 | 1.4000 | 11,510,900 |
Jan 04, 2024 | 1.4900 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 13,610,800 |
Jan 03, 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 12,206,100 |
Jan 02, 2024 | 1.5800 | 1.6600 | 1.5300 | 1.5400 | 1.5400 | 12,212,700 |
Dec 29, 2023 | 1.6700 | 1.6900 | 1.5700 | 1.6000 | 1.6000 | 14,201,500 |
Dec 28, 2023 | 1.7800 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 16,398,000 |
Dec 27, 2023 | 1.8000 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 16,234,500 |
Dec 26, 2023 | 1.6800 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 13,628,400 |
Dec 22, 2023 | 1.5500 | 1.6800 | 1.5200 | 1.6500 | 1.6500 | 17,559,900 |
Dec 21, 2023 | 1.5000 | 1.5600 | 1.4600 | 1.5500 | 1.5500 | 12,998,700 |
Dec 20, 2023 | 1.4400 | 1.5800 | 1.4200 | 1.4500 | 1.4500 | 20,529,800 |
Dec 19, 2023 | 1.4400 | 1.5300 | 1.3800 | 1.4600 | 1.4600 | 25,619,500 |
Dec 18, 2023 | 1.7100 | 1.7700 | 1.5200 | 1.5300 | 1.5300 | 37,742,800 |
Dec 15, 2023 | 1.5800 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 31,945,200 |
Dec 14, 2023 | 1.4400 | 1.6000 | 1.4200 | 1.5600 | 1.5600 | 24,175,500 |
Dec 13, 2023 | 1.2200 | 1.4000 | 1.2100 | 1.4000 | 1.4000 | 16,310,200 |
Dec 12, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 13,253,000 |
Dec 11, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 9,555,500 |
Dec 08, 2023 | 1.2100 | 1.3400 | 1.2100 | 1.2900 | 1.2900 | 10,502,900 |
Dec 07, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 10,739,600 |
Dec 06, 2023 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 14,943,500 |
Dec 05, 2023 | 1.4000 | 1.4000 | 1.2700 | 1.2800 | 1.2800 | 9,112,100 |
Dec 04, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 13,050,300 |
Dec 01, 2023 | 1.2300 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 12,257,400 |
Nov 30, 2023 | 1.2500 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 9,701,700 |
Nov 29, 2023 | 1.2200 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 11,362,500 |
Nov 28, 2023 | 1.1300 | 1.2300 | 1.0900 | 1.2100 | 1.2100 | 11,656,000 |
Nov 27, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 9,317,100 |
Nov 24, 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 3,683,900 |
Nov 22, 2023 | 1.1900 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 6,500,100 |
Nov 21, 2023 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 8,746,300 |
Nov 20, 2023 | 1.2200 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 9,482,400 |
Nov 17, 2023 | 1.2200 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 16,811,700 |
Nov 16, 2023 | 1.2000 | 1.2300 | 1.1300 | 1.2200 | 1.2200 | 9,254,100 |
Nov 15, 2023 | 1.2500 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 14,813,800 |
Nov 14, 2023 | 1.1100 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 21,067,900 |
Nov 13, 2023 | 1.0300 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 9,358,100 |
Nov 10, 2023 | 1.0700 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 15,430,800 |
Nov 09, 2023 | 1.1500 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 12,121,500 |
Nov 08, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 9,388,500 |
Nov 07, 2023 | 1.1500 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 4,191,900 |
Nov 06, 2023 | 1.3000 | 1.3000 | 1.1200 | 1.1400 | 1.1400 | 10,148,800 |
Nov 03, 2023 | 1.2000 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 11,065,400 |
Nov 02, 2023 | 1.0800 | 1.2000 | 1.0700 | 1.1800 | 1.1800 | 15,510,400 |
Nov 01, 2023 | 1.0700 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 7,102,600 |
Oct 31, 2023 | 1.0500 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 8,677,700 |
Oct 30, 2023 | 1.0700 | 1.0900 | 0.9800 | 1.0500 | 1.0500 | 14,559,900 |
Oct 27, 2023 | 1.1200 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 11,322,400 |
Oct 26, 2023 | 1.1200 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 10,032,000 |
Oct 25, 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 9,548,900 |
Oct 24, 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 13,190,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |