Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.2400 | 2.2900 | 2.2300 | 2.2900 | 2.2900 | 2,114 |
Mar 27, 2024 | 1.9800 | 2.2400 | 1.9800 | 2.2300 | 2.2300 | 96,400 |
Mar 26, 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 45,200 |
Mar 25, 2024 | 1.9900 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 63,100 |
Mar 22, 2024 | 2.0100 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 21,000 |
Mar 21, 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 46,100 |
Mar 20, 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 28,700 |
Mar 19, 2024 | 1.8900 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 40,200 |
Mar 18, 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 28,100 |
Mar 15, 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 43,000 |
Mar 14, 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 31,100 |
Mar 13, 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 27,000 |
Mar 12, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 33,900 |
Mar 11, 2024 | 1.7800 | 1.7900 | 1.6400 | 1.7500 | 1.7500 | 70,700 |
Mar 08, 2024 | 1.8000 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | 19,500 |
Mar 07, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 49,400 |
Mar 06, 2024 | 1.8200 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 36,200 |
Mar 05, 2024 | 1.7600 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 39,700 |
Mar 04, 2024 | 1.8300 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 44,600 |
Mar 01, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 14,900 |
Feb 29, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 28,700 |
Feb 28, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 20,400 |
Feb 27, 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 26,100 |
Feb 26, 2024 | 1.8700 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 35,900 |
Feb 23, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 25,800 |
Feb 22, 2024 | 1.9100 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 34,800 |
Feb 21, 2024 | 1.8900 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 29,300 |
Feb 20, 2024 | 1.8900 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 21,500 |
Feb 16, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 30,200 |
Feb 15, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 8,400 |
Feb 14, 2024 | 1.8600 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 36,100 |
Feb 13, 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 50,100 |
Feb 12, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 14,100 |
Feb 09, 2024 | 1.8100 | 1.9200 | 1.8100 | 1.9000 | 1.9000 | 21,400 |
Feb 08, 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 13,100 |
Feb 07, 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 48,600 |
Feb 06, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 35,300 |
Feb 05, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 9,200 |
Feb 02, 2024 | 1.9400 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 54,900 |
Feb 01, 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 35,200 |
Jan 31, 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 62,400 |
Jan 30, 2024 | 1.9100 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 116,200 |
Jan 29, 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9400 | 1.9400 | 129,800 |
Jan 26, 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 16,500 |
Jan 25, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 43,500 |
Jan 24, 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 54,200 |
Jan 23, 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 21,900 |
Jan 22, 2024 | 2.0400 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 22,800 |
Jan 19, 2024 | 1.8900 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 84,300 |
Jan 18, 2024 | 2.0100 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 51,300 |
Jan 17, 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 51,900 |
Jan 16, 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 31,700 |
Jan 12, 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 26,700 |
Jan 11, 2024 | 2.1800 | 2.2100 | 2.1400 | 2.2100 | 2.2100 | 26,700 |
Jan 10, 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 23,400 |
Jan 09, 2024 | 2.2000 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 15,100 |
Jan 08, 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 34,800 |
Jan 05, 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 39,300 |
Jan 04, 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 6,800 |
Jan 03, 2024 | 2.1100 | 2.2500 | 2.1100 | 2.1800 | 2.1800 | 28,200 |
Jan 02, 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 22,200 |
Dec 29, 2023 | 2.2300 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 7,700 |
Dec 28, 2023 | 2.3400 | 2.3400 | 2.1800 | 2.2000 | 2.2000 | 60,200 |
Dec 27, 2023 | 2.2300 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 13,400 |
Dec 26, 2023 | 2.2200 | 2.2900 | 2.1700 | 2.2100 | 2.2100 | 30,700 |
Dec 22, 2023 | 2.1200 | 2.2600 | 2.1200 | 2.2600 | 2.2600 | 13,000 |
Dec 21, 2023 | 2.2400 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 7,800 |
Dec 20, 2023 | 2.2300 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 25,600 |
Dec 19, 2023 | 2.1900 | 2.3800 | 2.1600 | 2.2600 | 2.2600 | 36,900 |
Dec 18, 2023 | 2.1200 | 2.2700 | 2.1200 | 2.2500 | 2.2500 | 41,300 |
Dec 15, 2023 | 2.3500 | 2.3900 | 2.0500 | 2.0500 | 2.0500 | 101,700 |
Dec 14, 2023 | 2.3200 | 2.4000 | 2.2500 | 2.3800 | 2.3800 | 29,500 |
Dec 13, 2023 | 2.0700 | 2.3800 | 2.0700 | 2.3400 | 2.3400 | 95,200 |
Dec 12, 2023 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 17,100 |
Dec 11, 2023 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 34,400 |
Dec 08, 2023 | 2.2000 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 31,900 |
Dec 07, 2023 | 2.2300 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 13,800 |
Dec 06, 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 13,500 |
Dec 05, 2023 | 2.2700 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 8,600 |
Dec 04, 2023 | 2.2200 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 26,300 |
Dec 01, 2023 | 2.2000 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 36,100 |
Nov 30, 2023 | 2.3200 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 48,800 |
Nov 29, 2023 | 2.3300 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 30,600 |
Nov 28, 2023 | 2.4600 | 2.4600 | 2.3100 | 2.3500 | 2.3500 | 53,700 |
Nov 27, 2023 | 2.4700 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 13,800 |
Nov 24, 2023 | 2.4500 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 8,800 |
Nov 22, 2023 | 2.4200 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 17,400 |
Nov 21, 2023 | 2.4800 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 8,900 |
Nov 20, 2023 | 2.5900 | 2.5900 | 2.3800 | 2.4900 | 2.4900 | 33,800 |
Nov 17, 2023 | 2.5600 | 2.6400 | 2.5000 | 2.5000 | 2.5000 | 29,200 |
Nov 16, 2023 | 2.6400 | 2.6400 | 2.5200 | 2.5600 | 2.5600 | 7,200 |
Nov 15, 2023 | 2.5600 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 70,500 |
Nov 14, 2023 | 2.5500 | 2.6000 | 2.3600 | 2.5900 | 2.5900 | 57,000 |
Nov 13, 2023 | 2.5000 | 2.5500 | 2.4200 | 2.5500 | 2.5500 | 34,000 |
Nov 10, 2023 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 33,500 |
Nov 09, 2023 | 2.3800 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 42,400 |
Nov 08, 2023 | 2.4900 | 2.4900 | 2.3500 | 2.4400 | 2.4400 | 39,900 |
Nov 07, 2023 | 2.3500 | 2.5300 | 2.3500 | 2.4700 | 2.4700 | 44,200 |
Nov 06, 2023 | 2.2900 | 2.3500 | 2.2200 | 2.3500 | 2.3500 | 80,500 |
Nov 03, 2023 | 2.2900 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 87,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |