Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.5100 | 1.6300 | 1.5100 | 1.5900 | 1.5900 | 4,733 |
Mar 27, 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 9,100 |
Mar 26, 2024 | 1.6300 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 2,600 |
Mar 25, 2024 | 1.6000 | 1.6300 | 1.4200 | 1.5700 | 1.5700 | 9,100 |
Mar 22, 2024 | 1.6800 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 4,900 |
Mar 21, 2024 | 1.6800 | 1.7400 | 1.6400 | 1.6400 | 1.6400 | 7,600 |
Mar 20, 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 5,100 |
Mar 19, 2024 | 1.6800 | 1.7500 | 1.6200 | 1.6700 | 1.6700 | 21,400 |
Mar 18, 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 16,600 |
Mar 15, 2024 | 1.6900 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 13,100 |
Mar 14, 2024 | 1.8500 | 1.8800 | 1.6900 | 1.7300 | 1.7300 | 30,000 |
Mar 13, 2024 | 1.6800 | 1.8900 | 1.5900 | 1.8000 | 1.8000 | 32,700 |
Mar 12, 2024 | 1.6800 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 4,700 |
Mar 11, 2024 | 1.6500 | 1.9800 | 1.6000 | 1.7100 | 1.7100 | 14,300 |
Mar 08, 2024 | 1.7400 | 1.7400 | 1.6000 | 1.6100 | 1.6100 | 8,100 |
Mar 07, 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 10,700 |
Mar 06, 2024 | 1.7000 | 1.7400 | 1.6000 | 1.6300 | 1.6300 | 14,900 |
Mar 05, 2024 | 1.8800 | 1.8800 | 1.6000 | 1.7500 | 1.7500 | 18,000 |
Mar 04, 2024 | 2.0300 | 2.0300 | 1.8100 | 1.8300 | 1.8300 | 26,400 |
Mar 01, 2024 | 2.0500 | 2.0500 | 1.8000 | 1.9800 | 1.9800 | 29,400 |
Feb 29, 2024 | 2.1800 | 2.1800 | 1.9100 | 2.0500 | 2.0500 | 36,800 |
Feb 28, 2024 | 2.0100 | 2.1300 | 2.0100 | 2.1300 | 2.1300 | 32,800 |
Feb 27, 2024 | 2.3300 | 2.4200 | 1.9500 | 2.0100 | 2.0100 | 58,700 |
Feb 26, 2024 | 2.0600 | 2.5700 | 2.0500 | 2.1800 | 2.1800 | 145,100 |
Feb 23, 2024 | 2.0300 | 2.4000 | 2.0200 | 2.1300 | 2.1300 | 162,000 |
Feb 22, 2024 | 1.9400 | 2.4700 | 1.8200 | 2.3300 | 2.3300 | 624,500 |
Feb 21, 2024 | 1.7100 | 2.9000 | 1.4600 | 2.2900 | 2.2900 | 12,386,100 |
Feb 20, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 1,241,600 |
Feb 16, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 2,600 |
Feb 15, 2024 | 1.4300 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 5,700 |
Feb 14, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 2,400 |
Feb 13, 2024 | 1.3100 | 1.4600 | 1.3100 | 1.3300 | 1.3300 | 4,500 |
Feb 12, 2024 | 1.3800 | 1.7900 | 1.2500 | 1.2500 | 1.2500 | 23,200 |
Feb 09, 2024 | 1.2600 | 1.4900 | 1.2300 | 1.4900 | 1.4900 | 900 |
Feb 08, 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 3,800 |
Feb 07, 2024 | 1.2000 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 3,000 |
Feb 06, 2024 | 1.4200 | 1.4200 | 1.2100 | 1.2100 | 1.2100 | 4,200 |
Feb 05, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
Feb 02, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 3,200 |
Feb 01, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 5,800 |
Jan 31, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 1,200 |
Jan 30, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 2,100 |
Jan 29, 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 1,300 |
Jan 26, 2024 | 1.2000 | 1.3400 | 1.2000 | 1.3400 | 1.3400 | 2,400 |
Jan 25, 2024 | 1.4500 | 1.4500 | 1.2300 | 1.2500 | 1.2500 | 10,500 |
Jan 24, 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 500 |
Jan 23, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 900 |
Jan 22, 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 600 |
Jan 19, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 1,900 |
Jan 18, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 900 |
Jan 17, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 3,300 |
Jan 16, 2024 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 1,900 |
Jan 12, 2024 | 1.4700 | 1.6000 | 1.4700 | 1.4900 | 1.4900 | 4,800 |
Jan 11, 2024 | 1.5000 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 2,000 |
Jan 10, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,200 |
Jan 09, 2024 | 1.5300 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 5,300 |
Jan 08, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,400 |
Jan 05, 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 1,300 |
Jan 04, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 1,400 |
Jan 03, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 2,600 |
Jan 02, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 6,700 |
Dec 29, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 2,300 |
Dec 28, 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 7,000 |
Dec 27, 2023 | 1.6300 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 14,600 |
Dec 26, 2023 | 1.4900 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 7,600 |
Dec 22, 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 3,200 |
Dec 21, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 1,400 |
Dec 20, 2023 | 1.6200 | 1.6200 | 1.4600 | 1.4600 | 1.4600 | 5,800 |
Dec 19, 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 9,800 |
Dec 18, 2023 | 1.4600 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 8,000 |
Dec 15, 2023 | 1.4700 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 6,800 |
Dec 14, 2023 | 1.6600 | 1.6600 | 1.3700 | 1.4700 | 1.4700 | 12,100 |
Dec 13, 2023 | 1.5100 | 1.6100 | 1.4600 | 1.4600 | 1.4600 | 8,800 |
Dec 12, 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 4,100 |
Dec 11, 2023 | 1.4900 | 1.6600 | 1.4900 | 1.5100 | 1.5100 | 5,600 |
Dec 08, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 1,400 |
Dec 07, 2023 | 1.6800 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 5,500 |
Dec 06, 2023 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 4,800 |
Dec 05, 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 2,300 |
Dec 04, 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 1,500 |
Dec 01, 2023 | 1.7000 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 8,100 |
Nov 30, 2023 | 1.7300 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 1,900 |
Nov 29, 2023 | 1.7600 | 1.8000 | 1.6900 | 1.7100 | 1.7100 | 17,300 |
Nov 28, 2023 | 1.8200 | 1.8200 | 1.6900 | 1.7600 | 1.7600 | 17,700 |
Nov 27, 2023 | 1.6800 | 1.8300 | 1.5900 | 1.7500 | 1.7500 | 11,200 |
Nov 24, 2023 | 1.6600 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 11,200 |
Nov 22, 2023 | 1.2600 | 1.8500 | 1.2600 | 1.5300 | 1.5300 | 95,100 |
Nov 21, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 800 |
Nov 20, 2023 | 1.2500 | 1.4000 | 1.2500 | 1.3100 | 1.3100 | 1,600 |
Nov 17, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 9,200 |
Nov 16, 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 2,700 |
Nov 15, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,500 |
Nov 14, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,100 |
Nov 13, 2023 | 1.2300 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 2,000 |
Nov 10, 2023 | 1.3000 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 8,200 |
Nov 09, 2023 | 1.4700 | 1.4900 | 1.2000 | 1.2000 | 1.2000 | 5,800 |
Nov 08, 2023 | 1.5200 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 3,100 |
Nov 07, 2023 | 1.4500 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 8,100 |
Nov 06, 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 900 |
Nov 03, 2023 | 1.4700 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |