Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 5,300 |
Mar 26, 2024 | 0.8990 | 0.8990 | 0.8120 | 0.8980 | 0.8980 | 17,000 |
Mar 25, 2024 | 0.9080 | 0.9080 | 0.7830 | 0.8500 | 0.8500 | 20,500 |
Mar 22, 2024 | 0.9100 | 0.9100 | 0.8510 | 0.8650 | 0.8650 | 17,700 |
Mar 21, 2024 | 0.8800 | 0.8840 | 0.8500 | 0.8750 | 0.8750 | 8,100 |
Mar 20, 2024 | 0.8730 | 0.9360 | 0.8500 | 0.8840 | 0.8840 | 15,500 |
Mar 19, 2024 | 0.8920 | 0.9400 | 0.8150 | 0.9000 | 0.9000 | 6,300 |
Mar 18, 2024 | 0.9500 | 0.9500 | 0.8120 | 0.9200 | 0.9200 | 60,100 |
Mar 15, 2024 | 0.8000 | 0.9200 | 0.7800 | 0.9160 | 0.9160 | 79,000 |
Mar 14, 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8490 | 0.8490 | 7,500 |
Mar 13, 2024 | 0.7860 | 0.8800 | 0.7640 | 0.8100 | 0.8100 | 27,400 |
Mar 12, 2024 | 0.8200 | 0.8890 | 0.7700 | 0.7980 | 0.7980 | 37,900 |
Mar 11, 2024 | 0.8500 | 0.9000 | 0.7720 | 0.8200 | 0.8200 | 27,000 |
Mar 08, 2024 | 0.9060 | 0.9290 | 0.8270 | 0.8500 | 0.8500 | 30,800 |
Mar 07, 2024 | 0.8630 | 0.9500 | 0.7200 | 0.9290 | 0.9290 | 158,200 |
Mar 06, 2024 | 0.8830 | 0.9350 | 0.8410 | 0.8410 | 0.8410 | 97,100 |
Mar 05, 2024 | 1.0000 | 1.0400 | 0.8400 | 0.9000 | 0.9000 | 330,900 |
Mar 04, 2024 | 0.9320 | 1.1700 | 0.9200 | 1.1000 | 1.1000 | 1,962,500 |
Mar 01, 2024 | 0.9500 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 54,000 |
Feb 29, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 24,500 |
Feb 28, 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 26,200 |
Feb 27, 2024 | 1.0100 | 1.0600 | 0.9200 | 0.9300 | 0.9300 | 19,200 |
Feb 26, 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 5,700 |
Feb 23, 2024 | 1.0300 | 1.0500 | 0.9370 | 0.9800 | 0.9800 | 21,600 |
Feb 22, 2024 | 1.1200 | 1.1200 | 0.9750 | 0.9970 | 0.9970 | 49,700 |
Feb 21, 2024 | 1.1600 | 1.1870 | 1.0300 | 1.1500 | 1.1500 | 66,600 |
Feb 20, 2024 | 1.2400 | 1.2900 | 1.1100 | 1.1500 | 1.1500 | 62,200 |
Feb 16, 2024 | 1.1400 | 1.4300 | 1.0800 | 1.3000 | 1.3000 | 570,900 |
Feb 15, 2024 | 1.0900 | 1.2300 | 1.0600 | 1.1400 | 1.1400 | 36,200 |
Feb 14, 2024 | 1.2200 | 1.2200 | 1.0500 | 1.1000 | 1.1000 | 27,000 |
Feb 13, 2024 | 1.1200 | 1.3300 | 1.0600 | 1.2300 | 1.2300 | 101,900 |
Feb 12, 2024 | 0.9700 | 1.2420 | 0.9400 | 1.2420 | 1.2420 | 102,100 |
Feb 09, 2024 | 0.9140 | 0.9700 | 0.9140 | 0.9700 | 0.9700 | 6,800 |
Feb 08, 2024 | 0.8800 | 0.9700 | 0.8700 | 0.9000 | 0.9000 | 4,300 |
Feb 07, 2024 | 0.8900 | 0.9800 | 0.8900 | 0.8960 | 0.8960 | 9,400 |
Feb 06, 2024 | 0.8900 | 0.9700 | 0.8800 | 0.8800 | 0.8800 | 10,700 |
Feb 05, 2024 | 0.9000 | 0.9260 | 0.8800 | 0.9260 | 0.9260 | 4,800 |
Feb 02, 2024 | 0.9000 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 37,500 |
Feb 01, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 2,900 |
Jan 31, 2024 | 0.9600 | 0.9600 | 0.8700 | 0.9500 | 0.9500 | 8,100 |
Jan 30, 2024 | 1.0500 | 1.0500 | 0.9600 | 0.9650 | 0.9650 | 13,600 |
Jan 29, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 13,500 |
Jan 26, 2024 | 1.0500 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 40,000 |
Jan 25, 2024 | 1.0300 | 1.0530 | 1.0300 | 1.0500 | 1.0500 | 8,300 |
Jan 24, 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0400 | 1.0400 | 7,800 |
Jan 23, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 12,700 |
Jan 22, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 12,800 |
Jan 19, 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 18,300 |
Jan 18, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 7,300 |
Jan 17, 2024 | 1.0200 | 1.1200 | 1.0100 | 1.0950 | 1.0950 | 20,500 |
Jan 16, 2024 | 1.1100 | 1.1800 | 1.0200 | 1.0300 | 1.0300 | 13,500 |
Jan 12, 2024 | 1.1800 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 22,200 |
Jan 11, 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1150 | 1.1150 | 8,200 |
Jan 10, 2024 | 1.1000 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 11,400 |
Jan 09, 2024 | 1.1100 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 31,600 |
Jan 08, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 6,000 |
Jan 05, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 1,500 |
Jan 04, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 10,000 |
Jan 03, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 4,400 |
Jan 02, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 2,400 |
Dec 29, 2023 | 1.2300 | 1.3490 | 1.1400 | 1.1400 | 1.1400 | 8,200 |
Dec 28, 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 12,500 |
Dec 27, 2023 | 1.2200 | 1.2900 | 1.1600 | 1.2900 | 1.2900 | 20,700 |
Dec 26, 2023 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | 1.2200 | 15,200 |
Dec 22, 2023 | 1.2600 | 1.3900 | 1.1500 | 1.3900 | 1.3900 | 48,900 |
Dec 21, 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 6,600 |
Dec 20, 2023 | 1.2800 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 38,400 |
Dec 19, 2023 | 1.2390 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 9,800 |
Dec 18, 2023 | 1.1900 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 56,200 |
Dec 15, 2023 | 1.1500 | 1.2700 | 1.1500 | 1.2600 | 1.2600 | 30,700 |
Dec 14, 2023 | 1.2350 | 1.3000 | 1.1500 | 1.2800 | 1.2800 | 22,300 |
Dec 13, 2023 | 1.2800 | 1.3500 | 1.1800 | 1.2700 | 1.2700 | 31,600 |
Dec 12, 2023 | 1.1400 | 1.4000 | 1.0700 | 1.1800 | 1.1800 | 97,100 |
Dec 11, 2023 | 1.1300 | 1.1600 | 1.0400 | 1.1400 | 1.1400 | 17,100 |
Dec 08, 2023 | 1.1900 | 1.2200 | 1.0700 | 1.1600 | 1.1600 | 19,500 |
Dec 07, 2023 | 1.2280 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 19,500 |
Dec 06, 2023 | 1.1700 | 1.3050 | 1.1010 | 1.1570 | 1.1570 | 37,700 |
Dec 05, 2023 | 1.2500 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 7,200 |
Dec 04, 2023 | 1.2800 | 1.2800 | 1.0100 | 1.2400 | 1.2400 | 44,500 |
Dec 01, 2023 | 1.3200 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 20,900 |
Nov 30, 2023 | 1.2400 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 26,300 |
Nov 29, 2023 | 1.2540 | 1.3600 | 1.2100 | 1.3600 | 1.3600 | 29,400 |
Nov 28, 2023 | 1.2850 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 29,200 |
Nov 27, 2023 | 1.3600 | 1.4000 | 1.2300 | 1.3600 | 1.3600 | 27,400 |
Nov 24, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 3,300 |
Nov 22, 2023 | 1.3600 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 23,200 |
Nov 21, 2023 | 1.4800 | 1.4800 | 1.3760 | 1.4300 | 1.4300 | 2,900 |
Nov 20, 2023 | 1.4300 | 1.4850 | 1.3200 | 1.4400 | 1.4400 | 33,900 |
Nov 17, 2023 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 9,700 |
Nov 16, 2023 | 1.4500 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 20,000 |
Nov 15, 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 23,800 |
Nov 14, 2023 | 1.4400 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 26,100 |
Nov 13, 2023 | 1.4000 | 1.4800 | 1.3400 | 1.4700 | 1.4700 | 27,600 |
Nov 10, 2023 | 1.3910 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 22,700 |
Nov 09, 2023 | 1.3800 | 1.4000 | 1.3210 | 1.3600 | 1.3600 | 16,800 |
Nov 08, 2023 | 1.3200 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 48,100 |
Nov 07, 2023 | 1.3000 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 21,700 |
Nov 06, 2023 | 1.3900 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 37,900 |
Nov 03, 2023 | 1.2600 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 25,700 |
Nov 02, 2023 | 1.2100 | 1.2900 | 1.1840 | 1.2700 | 1.2700 | 17,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |