Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.5000 | 1.5210 | 1.4700 | 1.4900 | 1.4900 | 30,200 |
Mar 27, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4870 | 1.4870 | 32,800 |
Mar 26, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 38,600 |
Mar 25, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 85,600 |
Mar 22, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 48,200 |
Mar 21, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 52,200 |
Mar 20, 2024 | 1.4700 | 1.5300 | 1.4500 | 1.5110 | 1.5110 | 93,300 |
Mar 19, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 89,000 |
Mar 18, 2024 | 1.5120 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 121,100 |
Mar 15, 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5150 | 1.5150 | 56,400 |
Mar 14, 2024 | 1.6400 | 1.6700 | 1.5210 | 1.5400 | 1.5400 | 128,800 |
Mar 13, 2024 | 1.6000 | 1.6790 | 1.6000 | 1.6300 | 1.6300 | 91,000 |
Mar 12, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 104,900 |
Mar 11, 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 119,000 |
Mar 08, 2024 | 1.4750 | 1.5130 | 1.4750 | 1.4900 | 1.4900 | 33,700 |
Mar 07, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 61,800 |
Mar 06, 2024 | 1.4700 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 32,500 |
Mar 05, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 58,900 |
Mar 04, 2024 | 1.5180 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 41,200 |
Mar 01, 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 39,200 |
Feb 29, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4860 | 1.4860 | 27,900 |
Feb 28, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 46,200 |
Feb 27, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 46,900 |
Feb 26, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 48,400 |
Feb 23, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 52,800 |
Feb 22, 2024 | 1.5000 | 1.5000 | 1.4730 | 1.4850 | 1.4850 | 48,800 |
Feb 21, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 38,100 |
Feb 20, 2024 | 1.4600 | 1.5000 | 1.4570 | 1.4700 | 1.4700 | 34,000 |
Feb 16, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 41,800 |
Feb 15, 2024 | 1.4740 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 104,800 |
Feb 14, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 48,800 |
Feb 13, 2024 | 1.4800 | 1.4810 | 1.4600 | 1.4680 | 1.4680 | 62,000 |
Feb 12, 2024 | 1.5000 | 1.5150 | 1.4800 | 1.4900 | 1.4900 | 75,300 |
Feb 09, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 25,500 |
Feb 08, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 71,300 |
Feb 07, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 37,500 |
Feb 06, 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4750 | 1.4750 | 66,000 |
Feb 05, 2024 | 1.4800 | 1.4880 | 1.4600 | 1.4600 | 1.4600 | 34,600 |
Feb 02, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 38,100 |
Feb 01, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 33,200 |
Jan 31, 2024 | 1.4900 | 1.5290 | 1.4900 | 1.5100 | 1.5100 | 17,300 |
Jan 30, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 12,500 |
Jan 29, 2024 | 1.5100 | 1.5510 | 1.4990 | 1.5250 | 1.5250 | 22,600 |
Jan 26, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 20,100 |
Jan 25, 2024 | 1.5430 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 57,300 |
Jan 24, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 52,200 |
Jan 23, 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 60,800 |
Jan 22, 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5050 | 1.5050 | 29,100 |
Jan 19, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 58,400 |
Jan 18, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 23,100 |
Jan 17, 2024 | 1.5000 | 1.5520 | 1.4800 | 1.5000 | 1.5000 | 116,000 |
Jan 16, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 109,600 |
Jan 12, 2024 | 1.5110 | 1.5300 | 1.5000 | 1.5050 | 1.5050 | 138,500 |
Jan 11, 2024 | 1.5300 | 1.5550 | 1.5000 | 1.5100 | 1.5100 | 76,700 |
Jan 10, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 40,700 |
Jan 09, 2024 | 1.5600 | 1.5700 | 1.5350 | 1.5600 | 1.5600 | 66,000 |
Jan 08, 2024 | 1.5200 | 1.5780 | 1.5110 | 1.5590 | 1.5590 | 55,200 |
Jan 05, 2024 | 1.5000 | 1.5480 | 1.4500 | 1.5300 | 1.5300 | 103,800 |
Jan 04, 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 195,900 |
Jan 03, 2024 | 1.5790 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 60,700 |
Jan 02, 2024 | 1.6200 | 1.6500 | 1.5810 | 1.6100 | 1.6100 | 49,800 |
Dec 29, 2023 | 1.4900 | 1.7200 | 1.4900 | 1.6200 | 1.6200 | 218,400 |
Dec 28, 2023 | 1.6900 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 101,500 |
Dec 27, 2023 | 1.6300 | 1.7600 | 1.6300 | 1.7300 | 1.7300 | 88,600 |
Dec 26, 2023 | 1.6500 | 1.7000 | 1.5400 | 1.6800 | 1.6800 | 62,800 |
Dec 22, 2023 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 102,600 |
Dec 21, 2023 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 83,800 |
Dec 20, 2023 | 1.5100 | 1.6700 | 1.5100 | 1.6000 | 1.6000 | 148,900 |
Dec 19, 2023 | 1.4900 | 1.5700 | 1.4900 | 1.5300 | 1.5300 | 140,400 |
Dec 18, 2023 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 145,000 |
Dec 15, 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 114,200 |
Dec 14, 2023 | 1.5000 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 98,600 |
Dec 13, 2023 | 1.4800 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 55,000 |
Dec 12, 2023 | 1.4850 | 1.5160 | 1.4700 | 1.5100 | 1.5100 | 77,600 |
Dec 11, 2023 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 135,400 |
Dec 08, 2023 | 1.5300 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 25,300 |
Dec 07, 2023 | 1.5300 | 1.5650 | 1.5100 | 1.5300 | 1.5300 | 134,300 |
Dec 06, 2023 | 1.6200 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 38,100 |
Dec 05, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 172,600 |
Dec 04, 2023 | 1.6000 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 177,000 |
Dec 01, 2023 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 29,300 |
Nov 30, 2023 | 1.5200 | 1.6000 | 1.5000 | 1.5150 | 1.5150 | 84,800 |
Nov 29, 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5840 | 1.5840 | 24,100 |
Nov 28, 2023 | 1.5700 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 49,600 |
Nov 27, 2023 | 1.5900 | 1.6700 | 1.5500 | 1.6300 | 1.6300 | 85,100 |
Nov 24, 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 51,300 |
Nov 22, 2023 | 1.5310 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 37,600 |
Nov 21, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 155,800 |
Nov 20, 2023 | 1.4600 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 90,500 |
Nov 17, 2023 | 1.4200 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 26,200 |
Nov 16, 2023 | 1.4400 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 68,600 |
Nov 15, 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4950 | 1.4950 | 71,500 |
Nov 14, 2023 | 1.4300 | 1.5350 | 1.4300 | 1.4700 | 1.4700 | 126,900 |
Nov 13, 2023 | 1.5000 | 1.5750 | 1.5000 | 1.5500 | 1.5500 | 26,600 |
Nov 10, 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 14,400 |
Nov 09, 2023 | 1.5800 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 50,000 |
Nov 08, 2023 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 13,800 |
Nov 07, 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 30,500 |
Nov 06, 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 30,400 |
Nov 03, 2023 | 1.4500 | 1.5000 | 1.4310 | 1.5000 | 1.5000 | 19,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |