Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.8600 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 957,700 |
Mar 27, 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 747,700 |
Mar 26, 2024 | 1.8800 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 1,149,000 |
Mar 25, 2024 | 1.9000 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 875,700 |
Mar 22, 2024 | 2.0700 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 1,302,500 |
Mar 21, 2024 | 2.0100 | 2.1100 | 1.9100 | 2.0600 | 2.0600 | 2,734,000 |
Mar 20, 2024 | 1.9000 | 1.9700 | 1.7800 | 1.9400 | 1.9400 | 2,647,500 |
Mar 19, 2024 | 2.0000 | 2.0400 | 1.8900 | 1.9000 | 1.9000 | 2,404,800 |
Mar 18, 2024 | 1.9800 | 2.2100 | 1.9800 | 2.0400 | 2.0400 | 2,569,400 |
Mar 15, 2024 | 1.9500 | 2.0100 | 1.8600 | 1.9000 | 1.9000 | 3,555,200 |
Mar 14, 2024 | 2.3200 | 2.3300 | 2.1700 | 2.1900 | 2.1900 | 1,843,300 |
Mar 13, 2024 | 2.3600 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 772,200 |
Mar 12, 2024 | 2.3900 | 2.4100 | 2.2800 | 2.3600 | 2.3600 | 1,574,800 |
Mar 11, 2024 | 2.4500 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 698,400 |
Mar 08, 2024 | 2.5500 | 2.6100 | 2.4200 | 2.4400 | 2.4400 | 1,184,800 |
Mar 07, 2024 | 2.5200 | 2.5700 | 2.4900 | 2.5000 | 2.5000 | 884,600 |
Mar 06, 2024 | 2.4800 | 2.5700 | 2.4000 | 2.5100 | 2.5100 | 1,135,800 |
Mar 05, 2024 | 2.6500 | 2.6500 | 2.4200 | 2.4600 | 2.4600 | 1,706,100 |
Mar 04, 2024 | 2.6900 | 2.7700 | 2.6600 | 2.6700 | 2.6700 | 1,734,900 |
Mar 01, 2024 | 2.6800 | 2.6900 | 2.5800 | 2.6200 | 2.6200 | 1,585,900 |
Feb 29, 2024 | 2.4800 | 2.6700 | 2.4800 | 2.6200 | 2.6200 | 1,972,400 |
Feb 28, 2024 | 2.5200 | 2.6100 | 2.4300 | 2.4300 | 2.4300 | 1,272,400 |
Feb 27, 2024 | 2.4100 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 949,400 |
Feb 26, 2024 | 2.3600 | 2.5100 | 2.3600 | 2.4400 | 2.4400 | 1,090,600 |
Feb 23, 2024 | 2.2700 | 2.4200 | 2.2000 | 2.3500 | 2.3500 | 1,387,600 |
Feb 22, 2024 | 2.3700 | 2.4100 | 2.2600 | 2.2600 | 2.2600 | 1,064,900 |
Feb 21, 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 1,049,700 |
Feb 20, 2024 | 2.6800 | 2.7300 | 2.4400 | 2.4900 | 2.4900 | 2,100,800 |
Feb 16, 2024 | 2.7000 | 2.7900 | 2.6000 | 2.6800 | 2.6800 | 1,437,400 |
Feb 15, 2024 | 2.7700 | 2.8000 | 2.6300 | 2.7200 | 2.7200 | 1,732,100 |
Feb 14, 2024 | 2.6700 | 2.8200 | 2.6500 | 2.7600 | 2.7600 | 2,822,800 |
Feb 13, 2024 | 2.6000 | 2.6500 | 2.5200 | 2.6200 | 2.6200 | 2,254,400 |
Feb 12, 2024 | 2.5000 | 2.6800 | 2.4600 | 2.6600 | 2.6600 | 4,447,500 |
Feb 09, 2024 | 2.2600 | 2.4700 | 2.2300 | 2.4400 | 2.4400 | 3,284,100 |
Feb 08, 2024 | 2.0900 | 2.2900 | 2.0800 | 2.2200 | 2.2200 | 3,270,300 |
Feb 07, 2024 | 2.1600 | 2.1800 | 1.9500 | 2.0000 | 2.0000 | 3,084,300 |
Feb 06, 2024 | 2.3100 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 3,071,700 |
Feb 05, 2024 | 2.3500 | 2.5400 | 2.2700 | 2.3100 | 2.3100 | 9,039,900 |
Feb 02, 2024 | 2.3700 | 2.5600 | 2.2600 | 2.3400 | 2.3400 | 26,072,700 |
Feb 01, 2024 | 1.8100 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 928,700 |
Jan 31, 2024 | 1.8300 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 920,400 |
Jan 30, 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 711,100 |
Jan 29, 2024 | 1.8700 | 1.9700 | 1.8600 | 1.9300 | 1.9300 | 768,100 |
Jan 26, 2024 | 1.9500 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 755,400 |
Jan 25, 2024 | 2.0400 | 2.0500 | 1.9300 | 1.9500 | 1.9500 | 693,800 |
Jan 24, 2024 | 2.0900 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 904,800 |
Jan 23, 2024 | 2.1500 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 832,400 |
Jan 22, 2024 | 2.0300 | 2.1800 | 2.0300 | 2.1200 | 2.1200 | 828,800 |
Jan 19, 2024 | 2.0800 | 2.0900 | 1.9100 | 2.0100 | 2.0100 | 1,030,900 |
Jan 18, 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 744,100 |
Jan 17, 2024 | 2.1500 | 2.1500 | 1.9500 | 2.0000 | 2.0000 | 1,336,000 |
Jan 16, 2024 | 2.3500 | 2.3500 | 2.1200 | 2.1700 | 2.1700 | 1,599,400 |
Jan 12, 2024 | 2.2600 | 2.4600 | 2.2500 | 2.3000 | 2.3000 | 1,464,100 |
Jan 11, 2024 | 2.2900 | 2.3100 | 2.1900 | 2.2600 | 2.2600 | 834,700 |
Jan 10, 2024 | 2.4200 | 2.4400 | 2.2600 | 2.3000 | 2.3000 | 1,569,900 |
Jan 09, 2024 | 2.3300 | 2.4200 | 2.2200 | 2.4100 | 2.4100 | 1,168,700 |
Jan 08, 2024 | 2.2000 | 2.3800 | 2.0800 | 2.3400 | 2.3400 | 2,311,100 |
Jan 05, 2024 | 2.1300 | 2.2500 | 2.0400 | 2.1200 | 2.1200 | 1,818,500 |
Jan 04, 2024 | 1.9700 | 2.2200 | 1.9500 | 2.1300 | 2.1300 | 1,901,600 |
Jan 03, 2024 | 2.0100 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 975,800 |
Jan 02, 2024 | 2.0200 | 2.0700 | 1.9300 | 2.0500 | 2.0500 | 1,017,700 |
Dec 29, 2023 | 2.0600 | 2.0900 | 1.9600 | 2.0300 | 2.0300 | 675,500 |
Dec 28, 2023 | 2.0100 | 2.1200 | 1.9800 | 2.0900 | 2.0900 | 944,700 |
Dec 27, 2023 | 2.0000 | 2.0800 | 1.9200 | 2.0500 | 2.0500 | 1,339,100 |
Dec 26, 2023 | 1.7200 | 1.9600 | 1.7200 | 1.9400 | 1.9400 | 1,084,200 |
Dec 22, 2023 | 1.7600 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 740,800 |
Dec 21, 2023 | 1.6800 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 657,200 |
Dec 20, 2023 | 1.6400 | 1.8000 | 1.5800 | 1.6700 | 1.6700 | 1,207,600 |
Dec 19, 2023 | 1.5300 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 747,600 |
Dec 18, 2023 | 1.5300 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 451,200 |
Dec 15, 2023 | 1.4900 | 1.5800 | 1.4600 | 1.5400 | 1.5400 | 618,600 |
Dec 14, 2023 | 1.4600 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 412,700 |
Dec 13, 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 364,800 |
Dec 12, 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 383,800 |
Dec 11, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 462,300 |
Dec 08, 2023 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 218,700 |
Dec 07, 2023 | 1.5800 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 175,800 |
Dec 06, 2023 | 1.6000 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 402,700 |
Dec 05, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 545,000 |
Dec 04, 2023 | 1.5500 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 276,000 |
Dec 01, 2023 | 1.5100 | 1.6000 | 1.4800 | 1.5700 | 1.5700 | 466,500 |
Nov 30, 2023 | 1.5200 | 1.5600 | 1.4700 | 1.5200 | 1.5200 | 522,900 |
Nov 29, 2023 | 1.5700 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 282,600 |
Nov 28, 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 265,100 |
Nov 27, 2023 | 1.5600 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 387,200 |
Nov 24, 2023 | 1.5000 | 1.6600 | 1.5000 | 1.6200 | 1.6200 | 445,300 |
Nov 22, 2023 | 1.5300 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 340,800 |
Nov 21, 2023 | 1.6100 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 384,100 |
Nov 20, 2023 | 1.6300 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 656,300 |
Nov 17, 2023 | 1.5900 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 287,900 |
Nov 16, 2023 | 1.5900 | 1.6100 | 1.5200 | 1.6000 | 1.6000 | 294,500 |
Nov 15, 2023 | 1.5600 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 597,700 |
Nov 14, 2023 | 1.4900 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 614,500 |
Nov 13, 2023 | 1.4700 | 1.4900 | 1.3600 | 1.4600 | 1.4600 | 715,000 |
Nov 10, 2023 | 1.2800 | 1.4800 | 1.2700 | 1.4600 | 1.4600 | 1,256,400 |
Nov 09, 2023 | 1.3000 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 458,300 |
Nov 08, 2023 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 330,500 |
Nov 07, 2023 | 1.2900 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 306,900 |
Nov 06, 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 349,700 |
Nov 03, 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 531,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |