Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 1.9600 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 126,400 |
Mar 26, 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 190,600 |
Mar 25, 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9800 | 1.9800 | 190,800 |
Mar 22, 2024 | 1.9300 | 1.9400 | 1.7900 | 1.8700 | 1.8700 | 244,900 |
Mar 21, 2024 | 1.7400 | 1.9450 | 1.7400 | 1.9000 | 1.9000 | 428,300 |
Mar 20, 2024 | 1.8000 | 1.8200 | 1.7200 | 1.7600 | 1.7600 | 163,000 |
Mar 19, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 330,900 |
Mar 18, 2024 | 1.7000 | 1.8400 | 1.6900 | 1.8000 | 1.8000 | 212,900 |
Mar 15, 2024 | 1.7500 | 1.7600 | 1.6490 | 1.6600 | 1.6600 | 239,600 |
Mar 14, 2024 | 1.7700 | 1.7900 | 1.6000 | 1.7500 | 1.7500 | 551,900 |
Mar 13, 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6800 | 1.6800 | 411,900 |
Mar 12, 2024 | 1.4600 | 1.6100 | 1.4050 | 1.6000 | 1.6000 | 357,100 |
Mar 11, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 118,600 |
Mar 08, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 127,500 |
Mar 07, 2024 | 1.4400 | 1.4790 | 1.4000 | 1.4200 | 1.4200 | 130,900 |
Mar 06, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 117,000 |
Mar 05, 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 156,500 |
Mar 04, 2024 | 1.5000 | 1.5400 | 1.4700 | 1.4850 | 1.4850 | 198,500 |
Mar 01, 2024 | 1.4800 | 1.5100 | 1.4750 | 1.4800 | 1.4800 | 102,400 |
Feb 29, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 52,500 |
Feb 28, 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 127,800 |
Feb 27, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 116,100 |
Feb 26, 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 84,000 |
Feb 23, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 79,300 |
Feb 22, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 166,000 |
Feb 21, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 110,700 |
Feb 20, 2024 | 1.4400 | 1.5300 | 1.4200 | 1.5300 | 1.5300 | 202,000 |
Feb 16, 2024 | 1.4200 | 1.4590 | 1.3800 | 1.4400 | 1.4400 | 132,300 |
Feb 15, 2024 | 1.3900 | 1.4300 | 1.3550 | 1.4300 | 1.4300 | 168,800 |
Feb 14, 2024 | 1.3900 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 137,100 |
Feb 13, 2024 | 1.3600 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 233,600 |
Feb 12, 2024 | 1.4400 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 413,500 |
Feb 09, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 194,100 |
Feb 08, 2024 | 1.4600 | 1.4800 | 1.4550 | 1.4600 | 1.4600 | 89,200 |
Feb 07, 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 202,900 |
Feb 06, 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 166,800 |
Feb 05, 2024 | 1.5300 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 147,900 |
Feb 02, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 86,300 |
Feb 01, 2024 | 1.5400 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 163,200 |
Jan 31, 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 112,400 |
Jan 30, 2024 | 1.5800 | 1.6050 | 1.5600 | 1.5900 | 1.5900 | 82,700 |
Jan 29, 2024 | 1.5600 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 202,200 |
Jan 26, 2024 | 1.5900 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 133,600 |
Jan 25, 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 103,300 |
Jan 24, 2024 | 1.5900 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 135,400 |
Jan 23, 2024 | 1.5400 | 1.5990 | 1.5310 | 1.5700 | 1.5700 | 167,300 |
Jan 22, 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 209,900 |
Jan 19, 2024 | 1.5000 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 289,200 |
Jan 18, 2024 | 1.5500 | 1.5500 | 1.4650 | 1.5000 | 1.5000 | 149,400 |
Jan 17, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 112,300 |
Jan 16, 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 230,800 |
Jan 12, 2024 | 1.5900 | 1.6290 | 1.5400 | 1.5500 | 1.5500 | 198,800 |
Jan 11, 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 199,200 |
Jan 10, 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 160,600 |
Jan 09, 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 336,800 |
Jan 08, 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 252,700 |
Jan 05, 2024 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 136,900 |
Jan 04, 2024 | 1.7700 | 1.8500 | 1.7300 | 1.7400 | 1.7400 | 174,100 |
Jan 03, 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 212,100 |
Jan 02, 2024 | 1.8300 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 204,800 |
Dec 29, 2023 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 204,500 |
Dec 28, 2023 | 1.7900 | 1.8150 | 1.7400 | 1.8000 | 1.8000 | 230,700 |
Dec 27, 2023 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 150,900 |
Dec 26, 2023 | 1.8100 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 266,900 |
Dec 22, 2023 | 1.7000 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 349,000 |
Dec 21, 2023 | 1.6500 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 232,600 |
Dec 20, 2023 | 1.6300 | 1.6850 | 1.6100 | 1.6200 | 1.6200 | 261,600 |
Dec 19, 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 416,700 |
Dec 18, 2023 | 1.5900 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 326,500 |
Dec 15, 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 205,100 |
Dec 14, 2023 | 1.5200 | 1.6400 | 1.5100 | 1.6100 | 1.6100 | 353,100 |
Dec 13, 2023 | 1.4800 | 1.5450 | 1.4700 | 1.5200 | 1.5200 | 409,600 |
Dec 12, 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 502,700 |
Dec 11, 2023 | 1.4900 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 425,300 |
Dec 08, 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 307,800 |
Dec 07, 2023 | 1.4900 | 1.5350 | 1.4700 | 1.4900 | 1.4900 | 494,900 |
Dec 06, 2023 | 1.5300 | 1.5900 | 1.4850 | 1.5000 | 1.5000 | 769,700 |
Dec 05, 2023 | 1.6500 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 642,500 |
Dec 04, 2023 | 1.6800 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 297,200 |
Dec 01, 2023 | 1.6700 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 273,000 |
Nov 30, 2023 | 1.7000 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 203,900 |
Nov 29, 2023 | 1.7300 | 1.7760 | 1.6800 | 1.7000 | 1.7000 | 313,500 |
Nov 28, 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 301,500 |
Nov 27, 2023 | 1.7000 | 1.7850 | 1.7000 | 1.7400 | 1.7400 | 374,900 |
Nov 24, 2023 | 1.6600 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 135,900 |
Nov 22, 2023 | 1.6800 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 232,100 |
Nov 21, 2023 | 1.6900 | 1.7200 | 1.6240 | 1.6900 | 1.6900 | 587,900 |
Nov 20, 2023 | 1.8300 | 1.8400 | 1.6550 | 1.7100 | 1.7100 | 726,700 |
Nov 17, 2023 | 1.8200 | 1.8500 | 1.8050 | 1.8250 | 1.8250 | 276,000 |
Nov 16, 2023 | 1.8700 | 1.9150 | 1.8000 | 1.8200 | 1.8200 | 462,600 |
Nov 15, 2023 | 1.9600 | 1.9800 | 1.8300 | 1.8700 | 1.8700 | 527,400 |
Nov 14, 2023 | 1.9500 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 458,100 |
Nov 13, 2023 | 2.0080 | 2.0080 | 1.8600 | 1.8800 | 1.8800 | 559,200 |
Nov 10, 2023 | 1.9300 | 2.0250 | 1.8520 | 2.0200 | 2.0200 | 450,300 |
Nov 09, 2023 | 1.8800 | 2.1000 | 1.8100 | 1.8300 | 1.8300 | 1,223,700 |
Nov 08, 2023 | 1.8400 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 561,500 |
Nov 07, 2023 | 1.7000 | 1.8000 | 1.6600 | 1.8000 | 1.8000 | 469,400 |
Nov 06, 2023 | 1.7800 | 1.8300 | 1.6600 | 1.7000 | 1.7000 | 710,100 |
Nov 03, 2023 | 1.8700 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 257,900 |
Nov 02, 2023 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 410,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |