Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.4400 | 1.4600 | 1.3800 | 1.4150 | 1.4150 | 6,157 |
Mar 27, 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4500 | 1.4500 | 11,600 |
Mar 26, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 11,600 |
Mar 25, 2024 | 1.2500 | 1.5700 | 1.2500 | 1.3200 | 1.3200 | 37,900 |
Mar 22, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 13,900 |
Mar 21, 2024 | 1.2600 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 11,400 |
Mar 20, 2024 | 1.3000 | 1.4200 | 1.2500 | 1.2600 | 1.2600 | 7,800 |
Mar 19, 2024 | 1.4000 | 1.4900 | 1.2600 | 1.2700 | 1.2700 | 22,700 |
Mar 18, 2024 | 1.2800 | 1.4200 | 1.2500 | 1.3400 | 1.3400 | 51,200 |
Mar 15, 2024 | 1.3700 | 1.5500 | 1.2500 | 1.2700 | 1.2700 | 33,800 |
Mar 14, 2024 | 1.4700 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 36,600 |
Mar 13, 2024 | 1.3300 | 1.6000 | 1.2500 | 1.4900 | 1.4900 | 70,900 |
Mar 12, 2024 | 1.3000 | 1.5000 | 1.2600 | 1.3300 | 1.3300 | 123,200 |
Mar 11, 2024 | 1.5000 | 1.6000 | 1.3000 | 1.3000 | 1.3000 | 211,500 |
Mar 08, 2024 | 1.6600 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 187,100 |
Mar 07, 2024 | 1.8500 | 1.8800 | 1.4200 | 1.7200 | 1.7200 | 799,100 |
Mar 06, 2024 | 2.3200 | 2.3800 | 2.1200 | 2.2900 | 2.2900 | 142,400 |
Mar 05, 2024 | 2.4800 | 2.5000 | 2.2200 | 2.2300 | 2.2300 | 229,300 |
Mar 04, 2024 | 2.7100 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 140,200 |
Mar 01, 2024 | 2.7800 | 2.7800 | 2.5600 | 2.6600 | 2.6600 | 119,200 |
Feb 29, 2024 | 2.6100 | 2.7500 | 2.5100 | 2.7500 | 2.7500 | 104,000 |
Feb 28, 2024 | 2.8500 | 2.8800 | 2.5300 | 2.6100 | 2.6100 | 188,500 |
Feb 27, 2024 | 2.5900 | 2.7900 | 2.5600 | 2.7800 | 2.7800 | 220,900 |
Feb 26, 2024 | 2.5300 | 2.5800 | 2.4300 | 2.5200 | 2.5200 | 117,500 |
Feb 23, 2024 | 2.6200 | 2.6600 | 2.4000 | 2.6400 | 2.6400 | 195,300 |
Feb 22, 2024 | 2.6300 | 2.7500 | 2.5100 | 2.5900 | 2.5900 | 125,600 |
Feb 21, 2024 | 2.4800 | 2.7300 | 2.4000 | 2.6900 | 2.6900 | 145,700 |
Feb 20, 2024 | 2.8100 | 2.9000 | 2.4800 | 2.5400 | 2.5400 | 204,900 |
Feb 16, 2024 | 2.7500 | 2.9400 | 2.5900 | 2.8300 | 2.8300 | 338,400 |
Feb 15, 2024 | 2.1500 | 3.7800 | 2.1000 | 2.7600 | 2.7600 | 2,907,800 |
Feb 14, 2024 | 2.4500 | 2.4500 | 1.9000 | 2.0400 | 2.0400 | 691,700 |
Feb 13, 2024 | 3.0400 | 3.0400 | 2.0100 | 2.2600 | 2.2600 | 1,179,300 |
Feb 12, 2024 | 4.2500 | 4.8800 | 3.7500 | 3.7500 | 3.7500 | 502,400 |
Feb 09, 2024 | 3.8500 | 4.3600 | 3.8500 | 4.2800 | 4.2800 | 130,100 |
Feb 08, 2024 | 3.9100 | 3.9300 | 3.7900 | 3.8900 | 3.8900 | 55,200 |
Feb 07, 2024 | 3.9800 | 4.0000 | 3.7400 | 3.8300 | 3.8300 | 90,300 |
Feb 06, 2024 | 4.0500 | 4.1300 | 3.8000 | 3.9200 | 3.9200 | 179,300 |
Feb 05, 2024 | 5.0300 | 5.0800 | 3.9000 | 4.0500 | 4.0500 | 305,600 |
Feb 02, 2024 | 6.1200 | 6.2400 | 5.0000 | 5.0100 | 5.0100 | 222,500 |
Feb 01, 2024 | 7.1700 | 7.1900 | 5.5600 | 6.1200 | 6.1200 | 235,900 |
Jan 31, 2024 | 7.1100 | 7.2500 | 7.0500 | 7.1600 | 7.1600 | 37,700 |
Jan 30, 2024 | 7.1500 | 7.1600 | 7.0000 | 7.1200 | 7.1200 | 29,000 |
Jan 29, 2024 | 7.1400 | 7.3100 | 7.0100 | 7.1400 | 7.1400 | 19,600 |
Jan 26, 2024 | 7.3000 | 7.3200 | 7.0000 | 7.2000 | 7.2000 | 22,600 |
Jan 25, 2024 | 7.4800 | 7.4800 | 7.1800 | 7.2900 | 7.2900 | 23,200 |
Jan 24, 2024 | 7.5600 | 7.5600 | 7.1200 | 7.4000 | 7.4000 | 28,500 |
Jan 23, 2024 | 7.4000 | 7.6100 | 7.3100 | 7.4500 | 7.4500 | 18,800 |
Jan 22, 2024 | 7.4000 | 7.7400 | 7.3500 | 7.3600 | 7.3600 | 29,000 |
Jan 19, 2024 | 7.3700 | 7.5800 | 7.2600 | 7.4500 | 7.4500 | 22,100 |
Jan 18, 2024 | 7.5000 | 7.5200 | 7.2900 | 7.4000 | 7.4000 | 32,900 |
Jan 17, 2024 | 7.9100 | 7.9100 | 7.3900 | 7.4000 | 7.4000 | 54,700 |
Jan 16, 2024 | 7.8200 | 7.8900 | 7.6500 | 7.7700 | 7.7700 | 55,900 |
Jan 12, 2024 | 8.1600 | 8.2900 | 7.9000 | 8.0100 | 8.0100 | 41,600 |
Jan 11, 2024 | 8.2000 | 8.4000 | 8.0000 | 8.1000 | 8.1000 | 53,000 |
Jan 10, 2024 | 8.5500 | 8.5900 | 8.3100 | 8.4200 | 8.4200 | 23,400 |
Jan 09, 2024 | 8.3600 | 8.8700 | 8.3600 | 8.5500 | 8.5500 | 16,000 |
Jan 08, 2024 | 8.4100 | 8.6000 | 8.3900 | 8.5700 | 8.5700 | 23,700 |
Jan 05, 2024 | 8.8800 | 9.0200 | 8.4000 | 8.4100 | 8.4100 | 46,300 |
Jan 04, 2024 | 9.0900 | 9.1300 | 8.9200 | 8.9500 | 8.9500 | 31,700 |
Jan 03, 2024 | 9.0600 | 9.2000 | 8.7700 | 8.8800 | 8.8800 | 45,500 |
Jan 02, 2024 | 8.3500 | 9.3900 | 8.2700 | 8.9100 | 8.9100 | 121,100 |
Dec 29, 2023 | 8.3700 | 8.4000 | 8.1200 | 8.3700 | 8.3700 | 69,800 |
Dec 28, 2023 | 8.1000 | 8.4300 | 8.1000 | 8.3600 | 8.3600 | 97,700 |
Dec 27, 2023 | 8.2700 | 8.2900 | 8.0200 | 8.2400 | 8.2400 | 104,800 |
Dec 26, 2023 | 8.4600 | 8.4800 | 8.1600 | 8.3000 | 8.3000 | 65,300 |
Dec 22, 2023 | 8.1500 | 8.4700 | 8.1500 | 8.3900 | 8.3900 | 46,100 |
Dec 21, 2023 | 8.4000 | 8.4000 | 8.1600 | 8.3600 | 8.3600 | 39,500 |
Dec 20, 2023 | 8.3900 | 8.5500 | 8.1000 | 8.3000 | 8.3000 | 89,700 |
Dec 19, 2023 | 8.1000 | 8.5000 | 7.8400 | 8.4300 | 8.4300 | 117,200 |
Dec 18, 2023 | 8.4900 | 8.4900 | 7.8100 | 7.9300 | 7.9300 | 61,800 |
Dec 15, 2023 | 8.3800 | 8.6900 | 8.1200 | 8.2900 | 8.2900 | 52,000 |
Dec 14, 2023 | 8.4500 | 8.7700 | 8.2700 | 8.4400 | 8.4400 | 62,700 |
Dec 13, 2023 | 8.2900 | 8.4200 | 8.2100 | 8.4100 | 8.4100 | 14,800 |
Dec 12, 2023 | 8.2000 | 8.6000 | 8.1900 | 8.3800 | 8.3800 | 38,300 |
Dec 11, 2023 | 8.4700 | 8.4900 | 8.2100 | 8.2500 | 8.2500 | 28,500 |
Dec 08, 2023 | 8.2800 | 8.4900 | 8.2100 | 8.4700 | 8.4700 | 58,800 |
Dec 07, 2023 | 8.3800 | 8.3800 | 8.2000 | 8.2400 | 8.2400 | 23,000 |
Dec 06, 2023 | 8.6400 | 8.6400 | 8.1200 | 8.2700 | 8.2700 | 56,500 |
Dec 05, 2023 | 8.4700 | 8.5400 | 8.1900 | 8.4000 | 8.4000 | 48,700 |
Dec 04, 2023 | 8.6300 | 8.8900 | 8.1900 | 8.3700 | 8.3700 | 113,300 |
Dec 01, 2023 | 8.7800 | 9.1200 | 8.6400 | 8.8400 | 8.8400 | 50,600 |
Nov 30, 2023 | 9.0000 | 9.4900 | 8.5900 | 8.5900 | 8.5900 | 132,300 |
Nov 29, 2023 | 9.6300 | 10.0000 | 9.3000 | 9.7800 | 9.7800 | 76,500 |
Nov 28, 2023 | 9.1100 | 9.5100 | 9.0300 | 9.5100 | 9.5100 | 38,700 |
Nov 27, 2023 | 9.2800 | 9.5000 | 9.0000 | 9.1100 | 9.1100 | 55,200 |
Nov 24, 2023 | 9.2900 | 9.5800 | 9.1400 | 9.4400 | 9.4400 | 34,900 |
Nov 22, 2023 | 10.1500 | 10.1500 | 8.9000 | 9.1100 | 9.1100 | 70,800 |
Nov 21, 2023 | 10.6800 | 10.6800 | 9.8400 | 10.0000 | 10.0000 | 37,400 |
Nov 20, 2023 | 10.3300 | 10.8900 | 10.2600 | 10.6300 | 10.6300 | 29,000 |
Nov 17, 2023 | 9.7300 | 10.2500 | 9.5800 | 10.2400 | 10.2400 | 73,700 |
Nov 16, 2023 | 9.4400 | 9.7000 | 9.4100 | 9.4900 | 9.4900 | 17,100 |
Nov 15, 2023 | 9.0300 | 9.7200 | 9.0300 | 9.5200 | 9.5200 | 53,000 |
Nov 14, 2023 | 9.4000 | 9.4000 | 8.6400 | 9.0600 | 9.0600 | 87,500 |
Nov 13, 2023 | 9.2900 | 9.3500 | 8.8000 | 9.0200 | 9.0200 | 36,600 |
Nov 10, 2023 | 8.9100 | 9.7500 | 8.7200 | 9.5000 | 9.5000 | 48,200 |
Nov 09, 2023 | 9.3400 | 9.6200 | 8.9100 | 8.9400 | 8.9400 | 25,000 |
Nov 08, 2023 | 9.2700 | 9.5000 | 9.0900 | 9.3400 | 9.3400 | 49,500 |
Nov 07, 2023 | 9.0900 | 9.4800 | 8.8600 | 9.0000 | 9.0000 | 31,000 |
Nov 06, 2023 | 9.1000 | 9.2900 | 8.7700 | 9.2400 | 9.2400 | 30,400 |
Nov 03, 2023 | 9.1000 | 9.2000 | 8.7400 | 8.9900 | 8.9900 | 51,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |