Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.7900 | 1.8500 | 1.7620 | 1.8000 | 1.8000 | 224,118 |
Mar 27, 2024 | 1.7700 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 160,300 |
Mar 26, 2024 | 1.7800 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 302,500 |
Mar 25, 2024 | 1.8000 | 1.8350 | 1.7200 | 1.7600 | 1.7600 | 277,900 |
Mar 22, 2024 | 1.8100 | 1.8800 | 1.7100 | 1.7900 | 1.7900 | 323,900 |
Mar 21, 2024 | 1.9200 | 1.9500 | 1.7900 | 1.8400 | 1.8400 | 274,500 |
Mar 20, 2024 | 1.9200 | 1.9790 | 1.8200 | 1.8500 | 1.8500 | 277,700 |
Mar 19, 2024 | 1.9200 | 2.0000 | 1.9150 | 1.9600 | 1.9600 | 247,000 |
Mar 18, 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 163,500 |
Mar 15, 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 173,100 |
Mar 14, 2024 | 2.0000 | 2.0100 | 1.8100 | 1.8800 | 1.8800 | 264,700 |
Mar 13, 2024 | 2.0200 | 2.0820 | 2.0000 | 2.0000 | 2.0000 | 88,600 |
Mar 12, 2024 | 1.9900 | 2.1000 | 1.8600 | 2.0200 | 2.0200 | 228,800 |
Mar 11, 2024 | 2.1600 | 2.1850 | 1.9720 | 2.0100 | 2.0100 | 272,700 |
Mar 08, 2024 | 2.3000 | 2.3400 | 2.1100 | 2.1200 | 2.1200 | 245,900 |
Mar 07, 2024 | 2.1700 | 2.3400 | 2.0940 | 2.2800 | 2.2800 | 215,000 |
Mar 06, 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 197,800 |
Mar 05, 2024 | 2.1700 | 2.2000 | 2.0200 | 2.1100 | 2.1100 | 163,300 |
Mar 04, 2024 | 2.2300 | 2.2980 | 2.1400 | 2.1600 | 2.1600 | 276,400 |
Mar 01, 2024 | 2.2500 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 327,100 |
Feb 29, 2024 | 2.3000 | 2.3900 | 2.2100 | 2.2400 | 2.2400 | 211,900 |
Feb 28, 2024 | 2.3300 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 294,300 |
Feb 27, 2024 | 2.3300 | 2.4500 | 2.2800 | 2.3600 | 2.3600 | 414,100 |
Feb 26, 2024 | 2.3500 | 2.3790 | 2.2700 | 2.3000 | 2.3000 | 151,100 |
Feb 23, 2024 | 2.3200 | 2.4100 | 2.2900 | 2.3500 | 2.3500 | 105,900 |
Feb 22, 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3100 | 2.3100 | 100,500 |
Feb 21, 2024 | 2.2900 | 2.3250 | 2.2400 | 2.3000 | 2.3000 | 67,000 |
Feb 20, 2024 | 2.3800 | 2.4260 | 2.2000 | 2.3200 | 2.3200 | 202,800 |
Feb 16, 2024 | 2.3400 | 2.3420 | 2.2200 | 2.2900 | 2.2900 | 206,700 |
Feb 15, 2024 | 2.1600 | 2.3500 | 2.1200 | 2.3500 | 2.3500 | 311,500 |
Feb 14, 2024 | 2.2600 | 2.2900 | 2.1800 | 2.2300 | 2.2300 | 142,700 |
Feb 13, 2024 | 2.2500 | 2.3300 | 2.1700 | 2.2300 | 2.2300 | 194,900 |
Feb 12, 2024 | 2.2200 | 2.3400 | 2.1900 | 2.2700 | 2.2700 | 296,400 |
Feb 09, 2024 | 2.1800 | 2.5800 | 2.0800 | 2.2150 | 2.2150 | 1,028,600 |
Feb 08, 2024 | 2.0700 | 2.0700 | 1.9600 | 2.0000 | 2.0000 | 290,200 |
Feb 07, 2024 | 2.0400 | 2.1000 | 1.9900 | 2.0700 | 2.0700 | 135,000 |
Feb 06, 2024 | 2.0000 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 131,700 |
Feb 05, 2024 | 2.0500 | 2.1000 | 1.9400 | 2.0100 | 2.0100 | 109,400 |
Feb 02, 2024 | 2.0800 | 2.1270 | 2.0250 | 2.1000 | 2.1000 | 47,500 |
Feb 01, 2024 | 2.0000 | 2.1480 | 2.0000 | 2.1300 | 2.1300 | 57,700 |
Jan 31, 2024 | 2.0700 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 49,100 |
Jan 30, 2024 | 2.1200 | 2.2200 | 2.0700 | 2.0800 | 2.0800 | 94,800 |
Jan 29, 2024 | 2.0500 | 2.1500 | 1.9900 | 2.1400 | 2.1400 | 71,500 |
Jan 26, 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 73,000 |
Jan 25, 2024 | 2.0400 | 2.0870 | 1.9870 | 2.0500 | 2.0500 | 79,900 |
Jan 24, 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 71,700 |
Jan 23, 2024 | 2.0700 | 2.1300 | 1.9800 | 2.0400 | 2.0400 | 171,000 |
Jan 22, 2024 | 2.0000 | 2.0900 | 1.8700 | 2.0500 | 2.0500 | 107,000 |
Jan 19, 2024 | 1.9800 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 134,000 |
Jan 18, 2024 | 2.0800 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 156,500 |
Jan 17, 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 127,700 |
Jan 16, 2024 | 2.3300 | 2.3300 | 2.0500 | 2.0800 | 2.0800 | 364,900 |
Jan 12, 2024 | 2.1700 | 2.3600 | 2.1500 | 2.3400 | 2.3400 | 273,900 |
Jan 11, 2024 | 2.2500 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 147,000 |
Jan 10, 2024 | 2.3700 | 2.3700 | 2.1500 | 2.2200 | 2.2200 | 315,600 |
Jan 09, 2024 | 2.2600 | 2.4200 | 2.1700 | 2.4100 | 2.4100 | 253,600 |
Jan 08, 2024 | 2.1000 | 2.3290 | 2.0400 | 2.2500 | 2.2500 | 337,400 |
Jan 05, 2024 | 2.1400 | 2.1790 | 2.0000 | 2.0600 | 2.0600 | 285,000 |
Jan 04, 2024 | 1.9200 | 2.2700 | 1.8800 | 2.1100 | 2.1100 | 541,600 |
Jan 03, 2024 | 1.7300 | 1.8900 | 1.7000 | 1.8700 | 1.8700 | 183,400 |
Jan 02, 2024 | 1.7300 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 229,300 |
Dec 29, 2023 | 1.7600 | 1.7800 | 1.7260 | 1.7600 | 1.7600 | 135,800 |
Dec 28, 2023 | 1.7000 | 1.7800 | 1.6700 | 1.7400 | 1.7400 | 164,200 |
Dec 27, 2023 | 1.7400 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 199,900 |
Dec 26, 2023 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 201,500 |
Dec 22, 2023 | 1.6900 | 1.8400 | 1.6500 | 1.7000 | 1.7000 | 383,900 |
Dec 21, 2023 | 1.5800 | 1.7000 | 1.5630 | 1.6600 | 1.6600 | 180,000 |
Dec 20, 2023 | 1.6500 | 1.6700 | 1.5300 | 1.5600 | 1.5600 | 94,300 |
Dec 19, 2023 | 1.5100 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 174,300 |
Dec 18, 2023 | 1.5000 | 1.5900 | 1.4200 | 1.5400 | 1.5400 | 195,800 |
Dec 15, 2023 | 1.5600 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 151,300 |
Dec 14, 2023 | 1.5700 | 1.6400 | 1.4600 | 1.5600 | 1.5600 | 371,600 |
Dec 13, 2023 | 1.5000 | 1.6000 | 1.4400 | 1.5700 | 1.5700 | 238,800 |
Dec 12, 2023 | 1.6000 | 1.6210 | 1.4200 | 1.4600 | 1.4600 | 336,700 |
Dec 11, 2023 | 1.9100 | 1.9100 | 1.5200 | 1.6100 | 1.6100 | 550,000 |
Dec 08, 2023 | 1.7500 | 1.9200 | 1.7100 | 1.9200 | 1.9200 | 337,200 |
Dec 07, 2023 | 1.6700 | 1.7700 | 1.6000 | 1.6800 | 1.6800 | 168,800 |
Dec 06, 2023 | 1.7100 | 1.8200 | 1.6200 | 1.6400 | 1.6400 | 230,200 |
Dec 05, 2023 | 1.6100 | 1.7700 | 1.5800 | 1.7400 | 1.7400 | 309,800 |
Dec 04, 2023 | 1.5900 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 122,900 |
Dec 01, 2023 | 1.5200 | 1.6300 | 1.4700 | 1.6100 | 1.6100 | 114,000 |
Nov 30, 2023 | 1.5300 | 1.6200 | 1.4930 | 1.5300 | 1.5300 | 130,900 |
Nov 29, 2023 | 1.4900 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 72,700 |
Nov 28, 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 51,500 |
Nov 27, 2023 | 1.5000 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 191,500 |
Nov 24, 2023 | 1.4200 | 1.5100 | 1.3600 | 1.4600 | 1.4600 | 57,800 |
Nov 22, 2023 | 1.3900 | 1.4600 | 1.3300 | 1.4100 | 1.4100 | 175,400 |
Nov 21, 2023 | 1.4800 | 1.5050 | 1.3800 | 1.4000 | 1.4000 | 136,600 |
Nov 20, 2023 | 1.4500 | 1.5300 | 1.4100 | 1.5000 | 1.5000 | 150,600 |
Nov 17, 2023 | 1.3700 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 109,600 |
Nov 16, 2023 | 1.4800 | 1.5100 | 1.3300 | 1.3800 | 1.3800 | 230,800 |
Nov 15, 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 105,900 |
Nov 14, 2023 | 1.2500 | 1.5800 | 1.2500 | 1.4800 | 1.4800 | 820,500 |
Nov 13, 2023 | 1.3900 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 190,100 |
Nov 10, 2023 | 1.4600 | 1.4800 | 1.3700 | 1.3900 | 1.3900 | 191,100 |
Nov 09, 2023 | 1.6100 | 1.6400 | 1.3700 | 1.4400 | 1.4400 | 500,200 |
Nov 08, 2023 | 1.6500 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 587,400 |
Nov 07, 2023 | 1.5000 | 1.7800 | 1.4800 | 1.5800 | 1.5800 | 691,600 |
Nov 06, 2023 | 1.3700 | 1.5000 | 1.3600 | 1.4800 | 1.4800 | 330,600 |
Nov 03, 2023 | 1.3300 | 1.4500 | 1.2100 | 1.3700 | 1.3700 | 363,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |