Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 116,100 |
Mar 27, 2024 | 1.5900 | 1.6700 | 1.5600 | 1.6100 | 1.6100 | 92,700 |
Mar 26, 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 35,900 |
Mar 25, 2024 | 1.6300 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 105,100 |
Mar 22, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 218,800 |
Mar 21, 2024 | 1.6200 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 88,600 |
Mar 20, 2024 | 1.5400 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 128,700 |
Mar 19, 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 96,100 |
Mar 18, 2024 | 1.6300 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 134,700 |
Mar 15, 2024 | 1.5600 | 1.6700 | 1.5600 | 1.6500 | 1.6500 | 137,400 |
Mar 14, 2024 | 1.6200 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 167,700 |
Mar 13, 2024 | 1.6700 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 157,000 |
Mar 12, 2024 | 1.6600 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 464,500 |
Mar 11, 2024 | 1.7100 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 194,100 |
Mar 08, 2024 | 1.7200 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 300,800 |
Mar 07, 2024 | 1.7300 | 1.7800 | 1.6600 | 1.7200 | 1.7200 | 82,800 |
Mar 06, 2024 | 1.7200 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 102,300 |
Mar 05, 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 156,400 |
Mar 04, 2024 | 1.9500 | 1.9600 | 1.7100 | 1.7100 | 1.7100 | 159,200 |
Mar 01, 2024 | 1.8800 | 1.9800 | 1.8000 | 1.9600 | 1.9600 | 197,700 |
Feb 29, 2024 | 1.7300 | 1.8500 | 1.7200 | 1.8500 | 1.8500 | 144,400 |
Feb 28, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 37,400 |
Feb 27, 2024 | 1.5500 | 1.7000 | 1.5400 | 1.7000 | 1.7000 | 109,200 |
Feb 26, 2024 | 1.5900 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 129,600 |
Feb 23, 2024 | 1.6100 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 87,700 |
Feb 22, 2024 | 1.6200 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 103,300 |
Feb 21, 2024 | 1.6700 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 95,400 |
Feb 20, 2024 | 1.7200 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 115,200 |
Feb 16, 2024 | 1.7800 | 1.8300 | 1.7200 | 1.7200 | 1.7200 | 90,100 |
Feb 15, 2024 | 1.8800 | 1.9200 | 1.7600 | 1.7900 | 1.7900 | 95,000 |
Feb 14, 2024 | 1.8900 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 87,900 |
Feb 13, 2024 | 2.0000 | 2.0000 | 1.8200 | 1.8200 | 1.8200 | 74,500 |
Feb 12, 2024 | 1.8700 | 2.0800 | 1.8300 | 2.0100 | 2.0100 | 114,400 |
Feb 09, 2024 | 1.9600 | 1.9700 | 1.8800 | 1.9600 | 1.9600 | 69,600 |
Feb 08, 2024 | 1.9800 | 2.0800 | 1.9100 | 2.0000 | 2.0000 | 53,500 |
Feb 07, 2024 | 2.1700 | 2.2000 | 1.9800 | 2.0200 | 2.0200 | 158,400 |
Feb 06, 2024 | 1.9000 | 2.2100 | 1.9000 | 2.1100 | 2.1100 | 245,700 |
Feb 05, 2024 | 1.8700 | 1.9800 | 1.8100 | 1.9200 | 1.9200 | 183,400 |
Feb 02, 2024 | 1.7800 | 1.8800 | 1.7400 | 1.8800 | 1.8800 | 88,500 |
Feb 01, 2024 | 1.8600 | 1.8600 | 1.7300 | 1.7300 | 1.7300 | 49,300 |
Jan 31, 2024 | 1.7200 | 1.8600 | 1.7000 | 1.8600 | 1.8600 | 323,800 |
Jan 30, 2024 | 1.8900 | 1.8900 | 1.7200 | 1.7300 | 1.7300 | 111,900 |
Jan 29, 2024 | 1.6800 | 1.9000 | 1.6800 | 1.9000 | 1.9000 | 98,200 |
Jan 26, 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 63,500 |
Jan 25, 2024 | 1.6600 | 1.7600 | 1.6200 | 1.7200 | 1.7200 | 229,800 |
Jan 24, 2024 | 1.8900 | 1.8900 | 1.6900 | 1.6900 | 1.6900 | 233,400 |
Jan 23, 2024 | 1.9600 | 1.9600 | 1.7700 | 1.8600 | 1.8600 | 111,800 |
Jan 22, 2024 | 1.6000 | 1.8700 | 1.5900 | 1.8500 | 1.8500 | 506,800 |
Jan 19, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 403,600 |
Jan 18, 2024 | 1.8100 | 1.8200 | 1.6400 | 1.6400 | 1.6400 | 190,300 |
Jan 17, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 125,200 |
Jan 16, 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9500 | 1.9500 | 206,600 |
Jan 15, 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0900 | 2.0900 | 85,100 |
Jan 12, 2024 | 2.1400 | 2.1600 | 2.0200 | 2.0600 | 2.0600 | 119,900 |
Jan 11, 2024 | 2.3300 | 2.3300 | 2.1000 | 2.1000 | 2.1000 | 191,700 |
Jan 10, 2024 | 2.4700 | 2.4700 | 2.3000 | 2.3500 | 2.3500 | 69,400 |
Jan 09, 2024 | 2.4700 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 126,700 |
Jan 08, 2024 | 2.5800 | 2.5800 | 2.4700 | 2.5300 | 2.5300 | 89,700 |
Jan 05, 2024 | 2.5900 | 2.6400 | 2.5200 | 2.6300 | 2.6300 | 93,300 |
Jan 04, 2024 | 2.5800 | 2.6400 | 2.5200 | 2.5800 | 2.5800 | 91,500 |
Jan 03, 2024 | 2.6600 | 2.6600 | 2.5100 | 2.6000 | 2.6000 | 111,200 |
Jan 02, 2024 | 2.6500 | 2.8400 | 2.6200 | 2.6400 | 2.6400 | 166,700 |
Dec 29, 2023 | 2.9000 | 2.9100 | 2.6400 | 2.6400 | 2.6400 | 137,700 |
Dec 28, 2023 | 2.9000 | 2.9800 | 2.8300 | 2.9200 | 2.9200 | 111,900 |
Dec 27, 2023 | 3.0000 | 3.0800 | 2.8800 | 2.9300 | 2.9300 | 280,700 |
Dec 22, 2023 | 2.7800 | 2.8800 | 2.7800 | 2.8200 | 2.8200 | 85,300 |
Dec 21, 2023 | 2.5900 | 2.7700 | 2.5900 | 2.7300 | 2.7300 | 210,500 |
Dec 20, 2023 | 2.6100 | 2.6900 | 2.5000 | 2.5000 | 2.5000 | 100,800 |
Dec 19, 2023 | 2.5200 | 2.7000 | 2.5200 | 2.6900 | 2.6900 | 252,700 |
Dec 18, 2023 | 2.6400 | 2.6500 | 2.4500 | 2.4900 | 2.4900 | 146,700 |
Dec 15, 2023 | 2.6400 | 2.7300 | 2.6000 | 2.6600 | 2.6600 | 105,000 |
Dec 14, 2023 | 2.4100 | 2.6300 | 2.4100 | 2.5800 | 2.5800 | 232,400 |
Dec 13, 2023 | 2.3000 | 2.4400 | 2.2600 | 2.4400 | 2.4400 | 288,700 |
Dec 12, 2023 | 2.6100 | 2.6100 | 2.3900 | 2.4100 | 2.4100 | 167,500 |
Dec 11, 2023 | 2.7000 | 2.7500 | 2.5700 | 2.6300 | 2.6300 | 135,200 |
Dec 08, 2023 | 2.7100 | 2.8500 | 2.7100 | 2.8500 | 2.8500 | 116,000 |
Dec 07, 2023 | 2.8000 | 2.8300 | 2.7300 | 2.7600 | 2.7600 | 50,000 |
Dec 06, 2023 | 2.7400 | 2.9100 | 2.7300 | 2.8200 | 2.8200 | 91,200 |
Dec 05, 2023 | 2.9000 | 2.9000 | 2.6600 | 2.7200 | 2.7200 | 174,500 |
Dec 04, 2023 | 3.0000 | 3.0000 | 2.8300 | 2.8600 | 2.8600 | 157,000 |
Dec 01, 2023 | 3.0000 | 3.0800 | 2.8500 | 3.0100 | 3.0100 | 97,600 |
Nov 30, 2023 | 3.0500 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 41,100 |
Nov 29, 2023 | 3.0100 | 3.0200 | 2.9300 | 3.0000 | 3.0000 | 35,300 |
Nov 28, 2023 | 2.8300 | 3.0100 | 2.7900 | 2.9900 | 2.9900 | 110,200 |
Nov 27, 2023 | 3.1400 | 3.1400 | 2.9300 | 2.9300 | 2.9300 | 135,600 |
Nov 24, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.1100 | 3.1100 | 86,500 |
Nov 23, 2023 | 3.1500 | 3.2500 | 3.1500 | 3.2300 | 3.2300 | 21,400 |
Nov 22, 2023 | 3.3700 | 3.3700 | 3.1700 | 3.1700 | 3.1700 | 84,100 |
Nov 21, 2023 | 3.4500 | 3.4900 | 3.3200 | 3.3700 | 3.3700 | 167,300 |
Nov 20, 2023 | 3.6000 | 3.6600 | 3.4800 | 3.5600 | 3.5600 | 125,400 |
Nov 17, 2023 | 3.5500 | 3.5500 | 3.3900 | 3.4900 | 3.4900 | 113,500 |
Nov 16, 2023 | 3.6900 | 3.6900 | 3.4400 | 3.4400 | 3.4400 | 166,600 |
Nov 15, 2023 | 3.8900 | 3.9100 | 3.6600 | 3.7100 | 3.7100 | 175,500 |
Nov 14, 2023 | 3.7900 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 125,600 |
Nov 13, 2023 | 3.4700 | 3.7200 | 3.4700 | 3.6800 | 3.6800 | 53,600 |
Nov 10, 2023 | 3.7900 | 3.7900 | 3.4200 | 3.6300 | 3.6300 | 153,300 |
Nov 09, 2023 | 3.9200 | 3.9200 | 3.6500 | 3.6700 | 3.6700 | 111,400 |
Nov 08, 2023 | 3.8600 | 3.9500 | 3.7700 | 3.8700 | 3.8700 | 107,800 |
Nov 07, 2023 | 3.8100 | 3.9500 | 3.7300 | 3.9300 | 3.9300 | 196,000 |
Nov 06, 2023 | 4.0400 | 4.0800 | 3.8000 | 3.8100 | 3.8100 | 86,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |