Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.4500 | 1.5950 | 1.4300 | 1.5100 | 1.5100 | 1,266,300 |
Mar 27, 2024 | 1.4100 | 1.5100 | 1.3700 | 1.4800 | 1.4800 | 1,301,000 |
Mar 26, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 543,900 |
Mar 25, 2024 | 1.4000 | 1.4450 | 1.3600 | 1.3900 | 1.3900 | 581,600 |
Mar 22, 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 792,700 |
Mar 21, 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 652,900 |
Mar 20, 2024 | 1.3900 | 1.4200 | 1.3190 | 1.4000 | 1.4000 | 767,400 |
Mar 19, 2024 | 1.4500 | 1.4950 | 1.3500 | 1.3700 | 1.3700 | 949,700 |
Mar 18, 2024 | 1.5200 | 1.6200 | 1.4500 | 1.4700 | 1.4700 | 1,380,800 |
Mar 15, 2024 | 1.4100 | 1.5500 | 1.3400 | 1.5100 | 1.5100 | 1,725,000 |
Mar 14, 2024 | 1.4200 | 1.4500 | 1.3200 | 1.3400 | 1.3400 | 891,200 |
Mar 13, 2024 | 1.4500 | 1.5300 | 1.4000 | 1.4200 | 1.4200 | 738,000 |
Mar 12, 2024 | 1.4800 | 1.5800 | 1.4100 | 1.4500 | 1.4500 | 1,019,300 |
Mar 11, 2024 | 1.5800 | 1.6400 | 1.4700 | 1.4800 | 1.4800 | 979,900 |
Mar 08, 2024 | 1.5300 | 1.7000 | 1.5200 | 1.5700 | 1.5700 | 2,127,600 |
Mar 07, 2024 | 1.3600 | 1.6100 | 1.3100 | 1.5300 | 1.5300 | 3,140,400 |
Mar 06, 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3300 | 1.3300 | 1,278,100 |
Mar 05, 2024 | 1.3200 | 1.3400 | 1.2400 | 1.2450 | 1.2450 | 1,077,700 |
Mar 04, 2024 | 1.2000 | 1.3200 | 1.1500 | 1.3100 | 1.3100 | 1,587,100 |
Mar 01, 2024 | 1.1900 | 1.2750 | 1.1300 | 1.1850 | 1.1850 | 1,701,200 |
Feb 29, 2024 | 1.3300 | 1.3600 | 1.1100 | 1.1600 | 1.1600 | 3,009,300 |
Feb 28, 2024 | 1.4100 | 1.4400 | 1.2700 | 1.3300 | 1.3300 | 1,558,200 |
Feb 27, 2024 | 1.3400 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 1,811,900 |
Feb 26, 2024 | 1.2400 | 1.3700 | 1.2200 | 1.3100 | 1.3100 | 1,824,100 |
Feb 23, 2024 | 1.1200 | 1.3100 | 1.1010 | 1.2400 | 1.2400 | 1,543,800 |
Feb 22, 2024 | 1.2200 | 1.2450 | 1.0800 | 1.1300 | 1.1300 | 1,576,900 |
Feb 21, 2024 | 1.1900 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 1,349,100 |
Feb 20, 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 1,545,600 |
Feb 16, 2024 | 1.3200 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 1,380,900 |
Feb 15, 2024 | 1.3800 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 1,489,000 |
Feb 14, 2024 | 1.2800 | 1.4800 | 1.2800 | 1.3600 | 1.3600 | 2,451,000 |
Feb 13, 2024 | 1.2600 | 1.3300 | 1.1500 | 1.2850 | 1.2850 | 2,760,200 |
Feb 12, 2024 | 1.3500 | 1.4300 | 1.1900 | 1.3000 | 1.3000 | 2,802,500 |
Feb 09, 2024 | 1.5000 | 1.5600 | 1.2500 | 1.3400 | 1.3400 | 2,096,200 |
Feb 08, 2024 | 1.4800 | 1.6100 | 1.4300 | 1.5100 | 1.5100 | 2,586,300 |
Feb 07, 2024 | 1.6900 | 1.6900 | 1.4200 | 1.5250 | 1.5250 | 2,868,700 |
Feb 06, 2024 | 1.4200 | 1.9500 | 1.1200 | 1.6600 | 1.6600 | 15,382,900 |
Feb 05, 2024 | 1.0900 | 1.4450 | 1.0800 | 1.3500 | 1.3500 | 8,901,400 |
Feb 02, 2024 | 0.9100 | 1.0790 | 0.8600 | 1.0400 | 1.0400 | 2,850,200 |
Feb 01, 2024 | 0.8070 | 0.9200 | 0.7700 | 0.9000 | 0.9000 | 1,662,400 |
Jan 31, 2024 | 0.8680 | 0.9170 | 0.7510 | 0.7510 | 0.7510 | 2,099,600 |
Jan 30, 2024 | 0.9000 | 0.9030 | 0.8520 | 0.8710 | 0.8710 | 538,800 |
Jan 29, 2024 | 0.9100 | 0.9210 | 0.8700 | 0.9050 | 0.9050 | 766,400 |
Jan 26, 2024 | 0.8900 | 0.9350 | 0.8500 | 0.9060 | 0.9060 | 816,000 |
Jan 25, 2024 | 0.8500 | 0.8900 | 0.7910 | 0.8760 | 0.8760 | 638,600 |
Jan 24, 2024 | 0.8600 | 0.8700 | 0.8120 | 0.8250 | 0.8250 | 402,800 |
Jan 23, 2024 | 0.8400 | 0.8610 | 0.8220 | 0.8500 | 0.8500 | 522,800 |
Jan 22, 2024 | 0.7800 | 0.8480 | 0.7430 | 0.8320 | 0.8320 | 977,400 |
Jan 19, 2024 | 0.7350 | 0.7860 | 0.6900 | 0.7660 | 0.7660 | 1,321,200 |
Jan 18, 2024 | 0.7500 | 0.7710 | 0.7000 | 0.7240 | 0.7240 | 981,100 |
Jan 17, 2024 | 0.6950 | 0.7660 | 0.6900 | 0.7550 | 0.7550 | 764,900 |
Jan 16, 2024 | 0.7500 | 0.7800 | 0.6550 | 0.7250 | 0.7250 | 1,794,900 |
Jan 12, 2024 | 0.7600 | 0.7910 | 0.7160 | 0.7440 | 0.7440 | 968,700 |
Jan 11, 2024 | 0.8270 | 0.8360 | 0.7340 | 0.7380 | 0.7380 | 1,530,700 |
Jan 10, 2024 | 0.8720 | 0.8760 | 0.8100 | 0.8220 | 0.8220 | 1,383,500 |
Jan 09, 2024 | 0.9110 | 0.9250 | 0.8500 | 0.8590 | 0.8590 | 954,700 |
Jan 08, 2024 | 0.8400 | 0.9320 | 0.8030 | 0.9200 | 0.9200 | 1,095,000 |
Jan 05, 2024 | 0.8200 | 0.8600 | 0.7800 | 0.8220 | 0.8220 | 977,000 |
Jan 04, 2024 | 0.8160 | 0.8450 | 0.7840 | 0.8250 | 0.8250 | 1,855,800 |
Jan 03, 2024 | 0.9100 | 0.9200 | 0.8210 | 0.8330 | 0.8330 | 1,006,100 |
Jan 02, 2024 | 0.8750 | 0.9200 | 0.8510 | 0.9010 | 0.9010 | 899,600 |
Dec 29, 2023 | 0.8930 | 0.9300 | 0.8500 | 0.8650 | 0.8650 | 1,013,400 |
Dec 28, 2023 | 0.9130 | 0.9500 | 0.8790 | 0.9230 | 0.9230 | 889,700 |
Dec 27, 2023 | 0.9300 | 0.9510 | 0.8700 | 0.9240 | 0.9240 | 1,946,600 |
Dec 26, 2023 | 0.8100 | 0.9880 | 0.8100 | 0.8890 | 0.8890 | 2,178,700 |
Dec 22, 2023 | 0.7600 | 0.8500 | 0.7600 | 0.8240 | 0.8240 | 1,360,000 |
Dec 21, 2023 | 0.7900 | 0.7990 | 0.7120 | 0.7610 | 0.7610 | 2,059,900 |
Dec 20, 2023 | 0.7780 | 0.8380 | 0.7500 | 0.7580 | 0.7580 | 1,300,800 |
Dec 19, 2023 | 0.7500 | 0.8290 | 0.7500 | 0.7840 | 0.7840 | 2,639,500 |
Dec 18, 2023 | 0.7900 | 0.8310 | 0.7530 | 0.7530 | 0.7530 | 976,200 |
Dec 15, 2023 | 0.8490 | 0.8870 | 0.7750 | 0.7750 | 0.7750 | 2,883,500 |
Dec 14, 2023 | 0.8000 | 0.8780 | 0.7840 | 0.8400 | 0.8400 | 1,108,200 |
Dec 13, 2023 | 0.7400 | 0.8000 | 0.7000 | 0.7760 | 0.7760 | 1,773,100 |
Dec 12, 2023 | 0.7560 | 0.7700 | 0.7200 | 0.7420 | 0.7420 | 1,002,200 |
Dec 11, 2023 | 0.8480 | 0.9510 | 0.6170 | 0.7780 | 0.7780 | 3,225,600 |
Dec 08, 2023 | 0.8600 | 0.8800 | 0.8390 | 0.8600 | 0.8600 | 736,400 |
Dec 07, 2023 | 0.8570 | 0.8930 | 0.8300 | 0.8390 | 0.8390 | 758,500 |
Dec 06, 2023 | 0.8200 | 0.8900 | 0.8000 | 0.8510 | 0.8510 | 670,500 |
Dec 05, 2023 | 0.8600 | 0.8900 | 0.7910 | 0.8140 | 0.8140 | 597,900 |
Dec 04, 2023 | 0.7900 | 0.8850 | 0.7880 | 0.8750 | 0.8750 | 1,142,300 |
Dec 01, 2023 | 0.7660 | 0.8240 | 0.7500 | 0.7910 | 0.7910 | 1,769,900 |
Nov 30, 2023 | 0.6860 | 0.7790 | 0.6700 | 0.7700 | 0.7700 | 1,575,000 |
Nov 29, 2023 | 0.6800 | 0.7190 | 0.6700 | 0.6760 | 0.6760 | 751,700 |
Nov 28, 2023 | 0.7360 | 0.7500 | 0.6710 | 0.6790 | 0.6790 | 970,400 |
Nov 27, 2023 | 0.7260 | 0.7600 | 0.7010 | 0.7080 | 0.7080 | 686,800 |
Nov 24, 2023 | 0.7290 | 0.7890 | 0.7160 | 0.7380 | 0.7380 | 513,400 |
Nov 22, 2023 | 0.7380 | 0.7530 | 0.7010 | 0.7110 | 0.7110 | 802,800 |
Nov 21, 2023 | 0.7640 | 0.7920 | 0.7290 | 0.7380 | 0.7380 | 602,700 |
Nov 20, 2023 | 0.7770 | 0.8220 | 0.7600 | 0.7870 | 0.7870 | 880,200 |
Nov 17, 2023 | 0.7050 | 0.7800 | 0.7020 | 0.7800 | 0.7800 | 716,900 |
Nov 16, 2023 | 0.7340 | 0.8000 | 0.6900 | 0.6970 | 0.6970 | 1,030,100 |
Nov 15, 2023 | 0.7750 | 0.8000 | 0.7210 | 0.7260 | 0.7260 | 656,800 |
Nov 14, 2023 | 0.7400 | 0.7880 | 0.7320 | 0.7650 | 0.7650 | 664,900 |
Nov 13, 2023 | 0.7420 | 0.7590 | 0.6840 | 0.7490 | 0.7490 | 669,900 |
Nov 10, 2023 | 0.7210 | 0.7350 | 0.6700 | 0.7090 | 0.7090 | 923,400 |
Nov 09, 2023 | 0.7730 | 0.7740 | 0.6750 | 0.6930 | 0.6930 | 727,900 |
Nov 08, 2023 | 0.7980 | 0.7990 | 0.7350 | 0.7500 | 0.7500 | 950,500 |
Nov 07, 2023 | 0.8820 | 0.8820 | 0.7990 | 0.7990 | 0.7990 | 1,171,300 |
Nov 06, 2023 | 0.9200 | 0.9710 | 0.8800 | 0.8800 | 0.8800 | 833,700 |
Nov 03, 2023 | 0.7740 | 0.9100 | 0.7650 | 0.8900 | 0.8900 | 1,718,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |