Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.8100 | 1.9100 | 1.7900 | 1.8900 | 1.8900 | 1,230,300 |
Mar 27, 2024 | 1.7400 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 1,235,600 |
Mar 26, 2024 | 1.8900 | 1.9300 | 1.7200 | 1.7400 | 1.7400 | 1,666,300 |
Mar 25, 2024 | 1.8700 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 1,644,100 |
Mar 22, 2024 | 1.9500 | 1.9600 | 1.8500 | 1.8600 | 1.8600 | 1,234,700 |
Mar 21, 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 1,648,100 |
Mar 20, 2024 | 2.0000 | 2.0200 | 1.9100 | 1.9700 | 1.9700 | 3,858,000 |
Mar 19, 2024 | 2.1000 | 2.2200 | 1.7600 | 2.0400 | 2.0400 | 19,777,500 |
Mar 18, 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 1,512,100 |
Mar 15, 2024 | 1.9900 | 2.0400 | 1.8800 | 1.9100 | 1.9100 | 2,099,900 |
Mar 14, 2024 | 2.0300 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | 2,545,300 |
Mar 13, 2024 | 2.1100 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,502,700 |
Mar 12, 2024 | 2.1600 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 1,304,400 |
Mar 11, 2024 | 2.2200 | 2.3000 | 2.1500 | 2.1900 | 2.1900 | 1,501,500 |
Mar 08, 2024 | 2.4100 | 2.4700 | 2.2100 | 2.2600 | 2.2600 | 1,802,500 |
Mar 07, 2024 | 2.5000 | 2.5900 | 2.3600 | 2.3800 | 2.3800 | 1,726,800 |
Mar 06, 2024 | 2.1400 | 2.5800 | 2.1300 | 2.4200 | 2.4200 | 3,583,900 |
Mar 05, 2024 | 2.1000 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 1,672,600 |
Mar 04, 2024 | 2.1500 | 2.1700 | 2.0100 | 2.1200 | 2.1200 | 1,606,700 |
Mar 01, 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 1,143,900 |
Feb 29, 2024 | 2.2700 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 1,085,300 |
Feb 28, 2024 | 2.2600 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 647,800 |
Feb 27, 2024 | 2.2600 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 553,400 |
Feb 26, 2024 | 2.1800 | 2.2700 | 2.1100 | 2.2100 | 2.2100 | 589,300 |
Feb 23, 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2100 | 2.2100 | 809,700 |
Feb 22, 2024 | 2.2400 | 2.3200 | 2.1700 | 2.2200 | 2.2200 | 826,700 |
Feb 21, 2024 | 2.2700 | 2.3000 | 2.2100 | 2.2400 | 2.2400 | 746,400 |
Feb 20, 2024 | 2.2900 | 2.3700 | 2.2200 | 2.3100 | 2.3100 | 1,086,500 |
Feb 16, 2024 | 2.3600 | 2.4300 | 2.2900 | 2.3600 | 2.3600 | 1,464,200 |
Feb 15, 2024 | 2.3700 | 2.4300 | 2.3200 | 2.3900 | 2.3900 | 1,108,300 |
Feb 14, 2024 | 2.2400 | 2.3600 | 2.2300 | 2.3300 | 2.3300 | 1,019,700 |
Feb 13, 2024 | 2.2600 | 2.3100 | 2.1000 | 2.1700 | 2.1700 | 1,873,200 |
Feb 12, 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 1,378,700 |
Feb 09, 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 1,132,000 |
Feb 08, 2024 | 2.2000 | 2.3400 | 2.1800 | 2.3000 | 2.3000 | 880,600 |
Feb 07, 2024 | 2.2200 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 1,711,900 |
Feb 06, 2024 | 1.8800 | 2.2400 | 1.8800 | 2.2300 | 2.2300 | 2,532,700 |
Feb 05, 2024 | 1.8900 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 1,010,100 |
Feb 02, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 940,500 |
Feb 01, 2024 | 1.8700 | 1.9800 | 1.8400 | 1.9700 | 1.9700 | 987,500 |
Jan 31, 2024 | 1.9000 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 1,592,900 |
Jan 30, 2024 | 2.0900 | 2.1100 | 1.8900 | 1.9100 | 1.9100 | 1,568,600 |
Jan 29, 2024 | 1.9200 | 2.0800 | 1.9000 | 2.0700 | 2.0700 | 1,609,900 |
Jan 26, 2024 | 1.8700 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 1,162,500 |
Jan 25, 2024 | 1.8300 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 1,261,800 |
Jan 24, 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 1,617,200 |
Jan 23, 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 1,119,400 |
Jan 22, 2024 | 1.8100 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 1,066,300 |
Jan 19, 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7600 | 1.7600 | 992,900 |
Jan 18, 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 1,030,700 |
Jan 17, 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 1,460,100 |
Jan 16, 2024 | 1.6500 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 1,139,300 |
Jan 12, 2024 | 1.8400 | 1.9000 | 1.6900 | 1.7000 | 1.7000 | 830,900 |
Jan 11, 2024 | 2.0000 | 2.0300 | 1.7600 | 1.8200 | 1.8200 | 1,876,700 |
Jan 10, 2024 | 2.0300 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 899,400 |
Jan 09, 2024 | 2.0200 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 949,400 |
Jan 08, 2024 | 1.9900 | 2.0900 | 1.9500 | 2.0700 | 2.0700 | 865,600 |
Jan 05, 2024 | 2.0000 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 797,600 |
Jan 04, 2024 | 2.0500 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 858,700 |
Jan 03, 2024 | 2.0900 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,346,500 |
Jan 02, 2024 | 2.1300 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 1,415,000 |
Dec 29, 2023 | 2.2500 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 1,431,900 |
Dec 28, 2023 | 2.2700 | 2.2700 | 2.1500 | 2.2600 | 2.2600 | 1,275,600 |
Dec 27, 2023 | 2.3000 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 1,238,000 |
Dec 26, 2023 | 2.2800 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 1,194,600 |
Dec 22, 2023 | 2.2400 | 2.3100 | 2.1800 | 2.2500 | 2.2500 | 870,500 |
Dec 21, 2023 | 2.1600 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 804,800 |
Dec 20, 2023 | 2.3500 | 2.4000 | 2.0900 | 2.1100 | 2.1100 | 2,038,400 |
Dec 19, 2023 | 2.1100 | 2.3700 | 2.0800 | 2.3500 | 2.3500 | 1,846,300 |
Dec 18, 2023 | 2.1300 | 2.1800 | 2.0600 | 2.0900 | 2.0900 | 1,274,800 |
Dec 15, 2023 | 2.0900 | 2.2000 | 2.0300 | 2.1400 | 2.1400 | 4,689,200 |
Dec 14, 2023 | 1.8400 | 2.1300 | 1.8400 | 2.0600 | 2.0600 | 4,591,900 |
Dec 13, 2023 | 1.6600 | 1.8100 | 1.6000 | 1.8100 | 1.8100 | 1,878,500 |
Dec 12, 2023 | 1.6900 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 870,100 |
Dec 11, 2023 | 1.7200 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 978,200 |
Dec 08, 2023 | 1.6400 | 1.7100 | 1.5900 | 1.7100 | 1.7100 | 1,194,000 |
Dec 07, 2023 | 1.6100 | 1.6800 | 1.5800 | 1.6500 | 1.6500 | 997,900 |
Dec 06, 2023 | 1.6600 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 1,145,500 |
Dec 05, 2023 | 1.6700 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 1,185,300 |
Dec 04, 2023 | 1.6700 | 1.7300 | 1.6000 | 1.6700 | 1.6700 | 1,497,100 |
Dec 01, 2023 | 1.6500 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 2,629,000 |
Nov 30, 2023 | 1.8900 | 1.8900 | 1.6000 | 1.6100 | 1.6100 | 5,987,700 |
Nov 29, 2023 | 1.7000 | 1.8600 | 1.6900 | 1.7800 | 1.7800 | 1,799,200 |
Nov 28, 2023 | 1.5800 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 1,095,400 |
Nov 27, 2023 | 1.6600 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 1,271,900 |
Nov 24, 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 469,500 |
Nov 22, 2023 | 1.7000 | 1.7500 | 1.6300 | 1.6500 | 1.6500 | 1,179,500 |
Nov 21, 2023 | 1.7700 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 795,500 |
Nov 20, 2023 | 1.7300 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 1,016,100 |
Nov 17, 2023 | 1.7400 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 1,084,400 |
Nov 16, 2023 | 1.7200 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 780,000 |
Nov 15, 2023 | 1.7400 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 1,483,700 |
Nov 14, 2023 | 1.6800 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 2,698,500 |
Nov 13, 2023 | 1.5900 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 840,700 |
Nov 10, 2023 | 1.5300 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 912,100 |
Nov 09, 2023 | 1.6800 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 806,600 |
Nov 08, 2023 | 1.7200 | 1.7400 | 1.6200 | 1.6700 | 1.6700 | 819,700 |
Nov 07, 2023 | 1.6900 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 997,800 |
Nov 06, 2023 | 1.7400 | 1.7600 | 1.6100 | 1.7000 | 1.7000 | 908,800 |
Nov 03, 2023 | 1.6300 | 1.8500 | 1.6100 | 1.7300 | 1.7300 | 2,547,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |