Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.4999 | 1.4999 | 1.4619 | 1.4800 | 1.4800 | 3,292 |
Mar 27, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 33,200 |
Mar 26, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 10,000 |
Mar 25, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 25,600 |
Mar 22, 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 41,400 |
Mar 21, 2024 | 1.4200 | 1.4600 | 1.3700 | 1.4300 | 1.4300 | 15,700 |
Mar 20, 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 133,800 |
Mar 19, 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 13,200 |
Mar 18, 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 28,200 |
Mar 15, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 27,000 |
Mar 14, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 16,400 |
Mar 13, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 23,300 |
Mar 12, 2024 | 1.4300 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 26,900 |
Mar 11, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 16,600 |
Mar 08, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 39,800 |
Mar 07, 2024 | 1.3800 | 1.4800 | 1.3400 | 1.4300 | 1.4300 | 260,200 |
Mar 06, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 104,400 |
Mar 05, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 45,200 |
Mar 04, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 40,200 |
Mar 01, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 33,200 |
Feb 29, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 27,400 |
Feb 28, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 39,000 |
Feb 27, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 25,800 |
Feb 26, 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 25,800 |
Feb 23, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 23,000 |
Feb 22, 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 78,600 |
Feb 21, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 7,200 |
Feb 20, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 41,900 |
Feb 16, 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 13,100 |
Feb 15, 2024 | 1.3700 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 68,600 |
Feb 14, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 30,900 |
Feb 13, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 53,200 |
Feb 12, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 16,800 |
Feb 09, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 40,400 |
Feb 08, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 102,200 |
Feb 07, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 31,300 |
Feb 06, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 29,100 |
Feb 05, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 18,200 |
Feb 02, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 20,200 |
Feb 01, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 56,600 |
Jan 31, 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 53,100 |
Jan 30, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 3,800 |
Jan 29, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 89,000 |
Jan 26, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 64,600 |
Jan 25, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 108,500 |
Jan 24, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 70,400 |
Jan 23, 2024 | 1.4100 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 19,400 |
Jan 22, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 79,100 |
Jan 19, 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 45,500 |
Jan 18, 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 130,100 |
Jan 17, 2024 | 1.4700 | 1.4800 | 1.3600 | 1.3900 | 1.3900 | 108,000 |
Jan 16, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 44,900 |
Jan 12, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 43,300 |
Jan 11, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 34,500 |
Jan 10, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 51,600 |
Jan 09, 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 146,500 |
Jan 08, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 35,600 |
Jan 05, 2024 | 1.4900 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 53,800 |
Jan 04, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 61,000 |
Jan 03, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 35,000 |
Jan 02, 2024 | 1.5000 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 62,000 |
Dec 29, 2023 | 1.5000 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 264,300 |
Dec 28, 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 63,500 |
Dec 27, 2023 | 1.5300 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 86,300 |
Dec 26, 2023 | 1.5400 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 68,500 |
Dec 22, 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 66,800 |
Dec 21, 2023 | 1.5700 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 76,600 |
Dec 20, 2023 | 1.5400 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 45,500 |
Dec 19, 2023 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 94,200 |
Dec 18, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 57,300 |
Dec 15, 2023 | 1.5000 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 115,800 |
Dec 14, 2023 | 1.5000 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 102,600 |
Dec 13, 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 73,100 |
Dec 12, 2023 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 53,400 |
Dec 11, 2023 | 1.3900 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 37,400 |
Dec 08, 2023 | 1.3800 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 64,200 |
Dec 07, 2023 | 1.3900 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 55,900 |
Dec 06, 2023 | 1.5100 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 75,400 |
Dec 05, 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 54,600 |
Dec 04, 2023 | 1.5100 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 35,300 |
Dec 01, 2023 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 145,300 |
Nov 30, 2023 | 1.4500 | 1.4600 | 1.3400 | 1.3400 | 1.3400 | 131,700 |
Nov 29, 2023 | 1.4400 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 96,000 |
Nov 28, 2023 | 1.4800 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 65,500 |
Nov 27, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 44,900 |
Nov 24, 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 61,400 |
Nov 22, 2023 | 1.5500 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 34,800 |
Nov 21, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 43,500 |
Nov 20, 2023 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 51,100 |
Nov 17, 2023 | 1.6100 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 59,900 |
Nov 16, 2023 | 1.6700 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 29,100 |
Nov 15, 2023 | 1.5900 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 40,100 |
Nov 14, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 93,500 |
Nov 13, 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 13,000 |
Nov 10, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 58,700 |
Nov 09, 2023 | 1.7500 | 1.7500 | 1.5800 | 1.6000 | 1.6000 | 85,700 |
Nov 08, 2023 | 1.6600 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 81,800 |
Nov 07, 2023 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 26,800 |
Nov 06, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 21,200 |
Nov 03, 2023 | 1.6500 | 1.7600 | 1.6100 | 1.7300 | 1.7300 | 112,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |