Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.3490 | 1.4200 | 1.2800 | 1.3000 | 1.3000 | 4,370,533 |
Mar 27, 2024 | 1.1900 | 1.3900 | 1.1500 | 1.3700 | 1.3700 | 6,872,500 |
Mar 26, 2024 | 1.1900 | 1.2100 | 1.0700 | 1.2000 | 1.2000 | 18,169,500 |
Mar 25, 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 4,510,600 |
Mar 22, 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 5,578,900 |
Mar 21, 2024 | 1.4100 | 1.4900 | 1.3800 | 1.4600 | 1.4600 | 5,924,700 |
Mar 20, 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 3,900,400 |
Mar 19, 2024 | 1.4400 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 5,998,100 |
Mar 18, 2024 | 1.4500 | 1.5500 | 1.3700 | 1.4400 | 1.4400 | 7,972,200 |
Mar 15, 2024 | 1.3300 | 1.4600 | 1.3200 | 1.4200 | 1.4200 | 29,260,400 |
Mar 14, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 4,737,800 |
Mar 13, 2024 | 1.3300 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 6,041,200 |
Mar 12, 2024 | 1.4800 | 1.4800 | 1.3200 | 1.3500 | 1.3500 | 7,431,300 |
Mar 11, 2024 | 1.6100 | 1.6600 | 1.3700 | 1.3900 | 1.3900 | 12,691,800 |
Mar 08, 2024 | 1.4500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 9,428,700 |
Mar 07, 2024 | 1.4700 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 6,400,300 |
Mar 06, 2024 | 1.4300 | 1.5400 | 1.3500 | 1.4500 | 1.4500 | 11,711,900 |
Mar 05, 2024 | 1.4300 | 1.5100 | 1.3800 | 1.3900 | 1.3900 | 8,316,800 |
Mar 04, 2024 | 1.6300 | 1.6300 | 1.4400 | 1.5300 | 1.5300 | 10,887,400 |
Mar 01, 2024 | 1.4000 | 1.6700 | 1.4000 | 1.5700 | 1.5700 | 11,632,300 |
Feb 29, 2024 | 1.6800 | 1.7400 | 1.3500 | 1.3900 | 1.3900 | 19,378,600 |
Feb 28, 2024 | 1.8000 | 1.8700 | 1.6300 | 1.6800 | 1.6800 | 14,693,500 |
Feb 27, 2024 | 1.5200 | 1.9200 | 1.4700 | 1.7500 | 1.7500 | 29,936,600 |
Feb 26, 2024 | 1.2900 | 1.5200 | 1.2800 | 1.4600 | 1.4600 | 18,359,400 |
Feb 23, 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 11,450,400 |
Feb 22, 2024 | 1.0600 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 6,647,200 |
Feb 21, 2024 | 1.0800 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 4,435,800 |
Feb 20, 2024 | 1.0400 | 1.1300 | 1.0200 | 1.1000 | 1.1000 | 7,217,900 |
Feb 16, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 7,078,400 |
Feb 15, 2024 | 1.0400 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 7,504,500 |
Feb 14, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,000,000 |
Feb 13, 2024 | 1.0500 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 8,497,200 |
Feb 12, 2024 | 1.0400 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 6,129,300 |
Feb 09, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 4,935,500 |
Feb 08, 2024 | 0.9400 | 1.0800 | 0.9300 | 1.0500 | 1.0500 | 7,948,200 |
Feb 07, 2024 | 0.9400 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 12,215,900 |
Feb 06, 2024 | 0.9300 | 0.9800 | 0.8800 | 0.9400 | 0.9400 | 10,589,200 |
Feb 05, 2024 | 0.9500 | 0.9700 | 0.8800 | 0.9100 | 0.9100 | 11,603,700 |
Feb 02, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 10,378,300 |
Feb 01, 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 10,708,700 |
Jan 31, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 9,104,300 |
Jan 30, 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 5,451,200 |
Jan 29, 2024 | 1.0600 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 6,761,800 |
Jan 26, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 8,050,600 |
Jan 25, 2024 | 1.1000 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 7,873,700 |
Jan 24, 2024 | 1.1600 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 13,107,000 |
Jan 23, 2024 | 1.3000 | 1.3000 | 1.1600 | 1.1700 | 1.1700 | 10,998,100 |
Jan 22, 2024 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 6,141,600 |
Jan 19, 2024 | 1.3800 | 1.3900 | 1.2400 | 1.2600 | 1.2600 | 12,492,800 |
Jan 18, 2024 | 1.4100 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 7,633,700 |
Jan 17, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 7,537,900 |
Jan 16, 2024 | 1.4900 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 7,836,900 |
Jan 12, 2024 | 1.3700 | 1.5100 | 1.3700 | 1.5000 | 1.5000 | 11,737,400 |
Jan 11, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 8,767,500 |
Jan 10, 2024 | 1.3900 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 12,627,600 |
Jan 09, 2024 | 1.4300 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 8,628,100 |
Jan 08, 2024 | 1.4300 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 11,720,600 |
Jan 05, 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,669,500 |
Jan 04, 2024 | 1.3900 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 12,087,100 |
Jan 03, 2024 | 1.4500 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 11,758,100 |
Jan 02, 2024 | 1.3700 | 1.5300 | 1.3600 | 1.4700 | 1.4700 | 16,282,800 |
Dec 29, 2023 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 7,580,600 |
Dec 28, 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 10,459,300 |
Dec 27, 2023 | 1.3600 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 12,682,000 |
Dec 26, 2023 | 1.4200 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 17,156,600 |
Dec 22, 2023 | 1.3900 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 20,734,100 |
Dec 21, 2023 | 1.3700 | 1.4500 | 1.3000 | 1.3700 | 1.3700 | 33,131,200 |
Dec 20, 2023 | 1.3100 | 1.4000 | 1.2600 | 1.3200 | 1.3200 | 125,364,700 |
Dec 19, 2023 | 2.6500 | 2.7800 | 2.2600 | 2.4300 | 2.4300 | 38,057,300 |
Dec 18, 2023 | 3.1900 | 3.2000 | 2.8900 | 3.0500 | 3.0500 | 11,827,900 |
Dec 15, 2023 | 3.3200 | 3.4500 | 3.1800 | 3.2700 | 3.2700 | 8,306,600 |
Dec 14, 2023 | 3.2200 | 3.5800 | 3.2000 | 3.3000 | 3.3000 | 20,024,400 |
Dec 13, 2023 | 2.8300 | 3.0400 | 2.8000 | 3.0400 | 3.0400 | 10,103,800 |
Dec 12, 2023 | 3.0000 | 3.0000 | 2.7300 | 2.7900 | 2.7900 | 15,668,600 |
Dec 11, 2023 | 2.9300 | 3.1500 | 2.7200 | 3.0700 | 3.0700 | 32,581,200 |
Dec 08, 2023 | 5.1000 | 5.5300 | 2.6900 | 2.8600 | 2.8600 | 53,123,200 |
Dec 07, 2023 | 4.8500 | 4.9300 | 4.5600 | 4.8100 | 4.8100 | 6,283,400 |
Dec 06, 2023 | 4.3700 | 4.9700 | 4.3000 | 4.8300 | 4.8300 | 6,396,300 |
Dec 05, 2023 | 4.5500 | 4.5500 | 4.3100 | 4.3300 | 4.3300 | 4,733,700 |
Dec 04, 2023 | 4.3500 | 4.6100 | 4.3200 | 4.4700 | 4.4700 | 5,034,600 |
Dec 01, 2023 | 3.8200 | 4.2800 | 3.7600 | 4.2600 | 4.2600 | 5,068,900 |
Nov 30, 2023 | 3.9800 | 4.0100 | 3.8000 | 3.8200 | 3.8200 | 5,613,800 |
Nov 29, 2023 | 3.8900 | 4.0500 | 3.8400 | 3.8600 | 3.8600 | 3,387,100 |
Nov 28, 2023 | 3.7800 | 3.8500 | 3.6600 | 3.8400 | 3.8400 | 2,987,000 |
Nov 27, 2023 | 4.0000 | 4.0400 | 3.6600 | 3.8400 | 3.8400 | 4,472,900 |
Nov 24, 2023 | 3.7500 | 4.1300 | 3.7500 | 3.8900 | 3.8900 | 2,965,900 |
Nov 22, 2023 | 3.7300 | 3.8500 | 3.6300 | 3.7900 | 3.7900 | 2,698,800 |
Nov 21, 2023 | 3.7900 | 3.8100 | 3.6400 | 3.6600 | 3.6600 | 3,592,100 |
Nov 20, 2023 | 3.4300 | 3.9300 | 3.4000 | 3.8300 | 3.8300 | 5,281,300 |
Nov 17, 2023 | 3.1000 | 3.4300 | 3.0700 | 3.4200 | 3.4200 | 5,203,200 |
Nov 16, 2023 | 3.3000 | 3.3000 | 3.0000 | 3.0400 | 3.0400 | 5,501,700 |
Nov 15, 2023 | 3.2600 | 3.4900 | 3.2200 | 3.2900 | 3.2900 | 3,677,800 |
Nov 14, 2023 | 3.1200 | 3.2900 | 3.1200 | 3.2700 | 3.2700 | 4,995,300 |
Nov 13, 2023 | 2.9400 | 3.0300 | 2.8300 | 3.0200 | 3.0200 | 3,219,500 |
Nov 10, 2023 | 3.0400 | 3.1300 | 2.8400 | 2.9800 | 2.9800 | 3,724,700 |
Nov 09, 2023 | 3.3100 | 3.3200 | 2.9000 | 3.0400 | 3.0400 | 5,801,300 |
Nov 08, 2023 | 3.7000 | 3.7100 | 3.2500 | 3.2600 | 3.2600 | 4,459,300 |
Nov 07, 2023 | 3.4400 | 3.5500 | 3.1300 | 3.5400 | 3.5400 | 5,631,500 |
Nov 06, 2023 | 3.5400 | 3.5900 | 3.2700 | 3.3000 | 3.3000 | 3,514,300 |
Nov 03, 2023 | 3.1000 | 3.5800 | 3.0900 | 3.4800 | 3.4800 | 5,530,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |