Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 782,300 |
Mar 27, 2024 | 1.4300 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 681,300 |
Mar 26, 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 349,100 |
Mar 25, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 800,400 |
Mar 22, 2024 | 1.4600 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 766,900 |
Mar 21, 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 642,000 |
Mar 20, 2024 | 1.3900 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 1,802,400 |
Mar 19, 2024 | 1.3400 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 1,886,400 |
Mar 18, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 636,900 |
Mar 15, 2024 | 1.3100 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 1,279,300 |
Mar 14, 2024 | 1.4400 | 1.4600 | 1.3200 | 1.3300 | 1.3300 | 2,578,300 |
Mar 13, 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 1,037,800 |
Mar 12, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 1,214,800 |
Mar 11, 2024 | 1.5800 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 1,347,900 |
Mar 08, 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 2,223,100 |
Mar 07, 2024 | 1.5900 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 2,816,100 |
Mar 06, 2024 | 1.5400 | 1.7300 | 1.5300 | 1.5600 | 1.5600 | 3,438,800 |
Mar 05, 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 1,362,700 |
Mar 04, 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 1,537,200 |
Mar 01, 2024 | 1.5200 | 1.6400 | 1.4900 | 1.5500 | 1.5500 | 1,345,100 |
Feb 29, 2024 | 1.5700 | 1.5800 | 1.4600 | 1.5200 | 1.5200 | 1,246,000 |
Feb 28, 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 1,372,200 |
Feb 27, 2024 | 1.4500 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 1,454,300 |
Feb 26, 2024 | 1.3400 | 1.5000 | 1.3200 | 1.4200 | 1.4200 | 2,414,400 |
Feb 23, 2024 | 1.3300 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 1,013,800 |
Feb 22, 2024 | 1.2100 | 1.3400 | 1.1500 | 1.3000 | 1.3000 | 2,339,600 |
Feb 21, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 408,600 |
Feb 20, 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 818,200 |
Feb 16, 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 557,600 |
Feb 15, 2024 | 1.2000 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 1,095,900 |
Feb 14, 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 630,000 |
Feb 13, 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 1,053,000 |
Feb 12, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 775,100 |
Feb 09, 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 794,200 |
Feb 08, 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 723,600 |
Feb 07, 2024 | 1.2100 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 1,034,300 |
Feb 06, 2024 | 1.1900 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 861,200 |
Feb 05, 2024 | 1.1400 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 982,000 |
Feb 02, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 854,800 |
Feb 01, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 984,900 |
Jan 31, 2024 | 1.2400 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 812,300 |
Jan 30, 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 572,300 |
Jan 29, 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 826,700 |
Jan 26, 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 716,900 |
Jan 25, 2024 | 1.2400 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 548,500 |
Jan 24, 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 663,500 |
Jan 23, 2024 | 1.3100 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 908,300 |
Jan 22, 2024 | 1.3500 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 1,189,800 |
Jan 19, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 724,500 |
Jan 18, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 614,000 |
Jan 17, 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 895,700 |
Jan 16, 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 919,200 |
Jan 12, 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 512,200 |
Jan 11, 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 609,600 |
Jan 10, 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 520,200 |
Jan 09, 2024 | 1.4800 | 1.4800 | 1.3200 | 1.3700 | 1.3700 | 1,269,800 |
Jan 08, 2024 | 1.3800 | 1.5200 | 1.3000 | 1.4800 | 1.4800 | 1,480,300 |
Jan 05, 2024 | 1.4900 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 1,020,300 |
Jan 04, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 1,106,100 |
Jan 03, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 705,200 |
Jan 02, 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 1,017,400 |
Dec 29, 2023 | 1.5200 | 1.5800 | 1.4300 | 1.4500 | 1.4500 | 730,000 |
Dec 28, 2023 | 1.4700 | 1.5900 | 1.3700 | 1.5600 | 1.5600 | 1,589,600 |
Dec 27, 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 545,200 |
Dec 26, 2023 | 1.4200 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 939,900 |
Dec 22, 2023 | 1.2800 | 1.4100 | 1.2500 | 1.4000 | 1.4000 | 1,304,800 |
Dec 21, 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 427,600 |
Dec 20, 2023 | 1.2300 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 1,051,600 |
Dec 19, 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 1,136,100 |
Dec 18, 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 619,900 |
Dec 15, 2023 | 1.3200 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 1,387,700 |
Dec 14, 2023 | 1.3000 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 882,400 |
Dec 13, 2023 | 1.2300 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 1,020,700 |
Dec 12, 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 475,200 |
Dec 11, 2023 | 1.3500 | 1.3600 | 1.1600 | 1.2800 | 1.2800 | 1,380,300 |
Dec 08, 2023 | 1.1700 | 1.3400 | 1.1400 | 1.3300 | 1.3300 | 1,745,200 |
Dec 07, 2023 | 1.0800 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 677,500 |
Dec 06, 2023 | 1.0900 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 753,100 |
Dec 05, 2023 | 1.0800 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 516,300 |
Dec 04, 2023 | 1.1000 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 627,300 |
Dec 01, 2023 | 1.1200 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 790,500 |
Nov 30, 2023 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 956,500 |
Nov 29, 2023 | 1.0400 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 574,200 |
Nov 28, 2023 | 1.0100 | 1.0900 | 0.9900 | 1.0200 | 1.0200 | 1,047,400 |
Nov 27, 2023 | 1.0600 | 1.0600 | 0.9700 | 0.9900 | 0.9900 | 14,649,400 |
Nov 24, 2023 | 0.9900 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 389,300 |
Nov 22, 2023 | 0.9500 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 392,500 |
Nov 21, 2023 | 0.9200 | 0.9600 | 0.8300 | 0.9000 | 0.9000 | 447,000 |
Nov 20, 2023 | 0.8800 | 0.9600 | 0.8500 | 0.9400 | 0.9400 | 599,400 |
Nov 17, 2023 | 0.8100 | 0.9000 | 0.7900 | 0.9000 | 0.9000 | 854,900 |
Nov 16, 2023 | 0.7900 | 0.8300 | 0.7700 | 0.8100 | 0.8100 | 510,900 |
Nov 15, 2023 | 0.8500 | 0.8700 | 0.7900 | 0.7900 | 0.7900 | 579,200 |
Nov 14, 2023 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 656,800 |
Nov 13, 2023 | 0.8100 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 400,000 |
Nov 10, 2023 | 0.8200 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 549,600 |
Nov 09, 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 523,000 |
Nov 08, 2023 | 0.9000 | 0.9000 | 0.8200 | 0.8900 | 0.8900 | 1,174,700 |
Nov 07, 2023 | 0.8400 | 0.8800 | 0.8100 | 0.8700 | 0.8700 | 423,600 |
Nov 06, 2023 | 0.9000 | 0.9100 | 0.8200 | 0.8400 | 0.8400 | 575,700 |
Nov 03, 2023 | 0.8000 | 0.9000 | 0.8000 | 0.8800 | 0.8800 | 781,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |