Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 851,900 |
Mar 15, 2024 | 2.2500 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 1,846,200 |
Mar 14, 2024 | 2.2500 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 1,314,200 |
Mar 13, 2024 | 2.2100 | 2.3300 | 2.1900 | 2.2800 | 2.2800 | 1,388,800 |
Mar 12, 2024 | 2.1900 | 2.2900 | 2.1300 | 2.1900 | 2.1900 | 1,845,100 |
Mar 11, 2024 | 2.0200 | 2.2500 | 2.0200 | 2.2300 | 2.2300 | 2,172,500 |
Mar 08, 2024 | 2.1400 | 2.1400 | 1.9800 | 2.0300 | 2.0300 | 2,692,900 |
Mar 07, 2024 | 2.0100 | 2.0700 | 1.9700 | 2.0700 | 2.0700 | 1,558,900 |
Mar 06, 2024 | 1.9300 | 2.0100 | 1.9100 | 2.0000 | 2.0000 | 901,300 |
Mar 05, 2024 | 1.9500 | 2.0400 | 1.9100 | 1.9200 | 1.9200 | 1,748,100 |
Mar 04, 2024 | 1.8400 | 1.9200 | 1.7900 | 1.9100 | 1.9100 | 1,563,000 |
Mar 01, 2024 | 1.7100 | 1.8200 | 1.6800 | 1.8200 | 1.8200 | 2,047,200 |
Feb 29, 2024 | 1.6300 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 2,499,100 |
Feb 28, 2024 | 1.5400 | 1.6200 | 1.5200 | 1.6000 | 1.6000 | 1,353,800 |
Feb 27, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 594,900 |
Feb 26, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 657,100 |
Feb 23, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 1,355,500 |
Feb 22, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 1,393,200 |
Feb 21, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 380,500 |
Feb 20, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 756,200 |
Feb 16, 2024 | 1.5600 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 848,900 |
Feb 15, 2024 | 1.5400 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 1,724,300 |
Feb 14, 2024 | 1.5700 | 1.6500 | 1.4700 | 1.5400 | 1.5400 | 3,140,100 |
Feb 13, 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 1,287,900 |
Feb 12, 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 737,600 |
Feb 09, 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 1,380,000 |
Feb 08, 2024 | 1.7000 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 657,000 |
Feb 07, 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,180,500 |
Feb 06, 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 1,081,300 |
Feb 05, 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 1,050,000 |
Feb 02, 2024 | 1.6700 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 779,300 |
Feb 01, 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 1,382,000 |
Jan 31, 2024 | 1.6100 | 1.7000 | 1.5800 | 1.6200 | 1.6200 | 1,139,300 |
Jan 30, 2024 | 1.6000 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 2,395,100 |
Jan 29, 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 6,836,300 |
Jan 26, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 437,200 |
Jan 25, 2024 | 1.6800 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 505,800 |
Jan 24, 2024 | 1.7400 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 776,200 |
Jan 23, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 598,700 |
Jan 22, 2024 | 1.6800 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 401,000 |
Jan 19, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 901,200 |
Jan 18, 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 640,900 |
Jan 17, 2024 | 1.8200 | 1.8300 | 1.7300 | 1.7400 | 1.7400 | 1,007,300 |
Jan 16, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 611,400 |
Jan 15, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 320,200 |
Jan 12, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 1,479,600 |
Jan 11, 2024 | 1.8200 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 858,500 |
Jan 10, 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 495,300 |
Jan 09, 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 978,700 |
Jan 08, 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 604,200 |
Jan 05, 2024 | 1.8700 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 1,247,200 |
Jan 04, 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 596,100 |
Jan 03, 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 859,600 |
Jan 02, 2024 | 1.9200 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 683,000 |
Dec 29, 2023 | 1.9300 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 549,200 |
Dec 28, 2023 | 2.0300 | 2.0300 | 1.9400 | 1.9400 | 1.9400 | 998,700 |
Dec 27, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 796,000 |
Dec 22, 2023 | 2.0600 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,805,700 |
Dec 21, 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 701,500 |
Dec 20, 2023 | 2.0200 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 1,479,300 |
Dec 19, 2023 | 1.9500 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 1,216,000 |
Dec 18, 2023 | 1.9500 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 1,633,800 |
Dec 15, 2023 | 2.0400 | 2.0800 | 1.9100 | 1.9300 | 1.9300 | 17,428,600 |
Dec 14, 2023 | 1.9800 | 2.0700 | 1.9800 | 2.0300 | 2.0300 | 1,899,900 |
Dec 13, 2023 | 1.8400 | 1.9800 | 1.8200 | 1.9800 | 1.9800 | 1,773,900 |
Dec 12, 2023 | 1.8700 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 1,366,400 |
Dec 11, 2023 | 1.8500 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 857,300 |
Dec 08, 2023 | 1.9200 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 1,704,700 |
Dec 07, 2023 | 1.9100 | 1.9800 | 1.8900 | 1.9600 | 1.9600 | 1,398,400 |
Dec 06, 2023 | 1.8800 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 1,805,400 |
Dec 05, 2023 | 1.8800 | 1.9600 | 1.8400 | 1.8500 | 1.8500 | 1,001,300 |
Dec 04, 2023 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 1,772,700 |
Dec 01, 2023 | 1.8900 | 2.0500 | 1.8700 | 2.0500 | 2.0500 | 2,157,600 |
Nov 30, 2023 | 1.8500 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 3,011,400 |
Nov 29, 2023 | 1.9800 | 1.9800 | 1.8400 | 1.8600 | 1.8600 | 1,417,300 |
Nov 28, 2023 | 1.9200 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 1,100,400 |
Nov 27, 2023 | 1.9000 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 1,423,000 |
Nov 24, 2023 | 1.8200 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 428,500 |
Nov 23, 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 285,800 |
Nov 22, 2023 | 1.8000 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 1,005,200 |
Nov 21, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 1,060,500 |
Nov 20, 2023 | 1.6300 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 853,900 |
Nov 17, 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 1,370,100 |
Nov 16, 2023 | 1.6400 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 965,700 |
Nov 15, 2023 | 1.6800 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 544,300 |
Nov 14, 2023 | 1.5900 | 1.6900 | 1.5900 | 1.6800 | 1.6800 | 950,100 |
Nov 13, 2023 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 602,600 |
Nov 10, 2023 | 1.6100 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 550,900 |
Nov 09, 2023 | 1.6200 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 562,000 |
Nov 08, 2023 | 1.6800 | 1.6900 | 1.5900 | 1.6000 | 1.6000 | 664,100 |
Nov 07, 2023 | 1.6900 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 1,140,100 |
Nov 06, 2023 | 1.7300 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 646,000 |
Nov 03, 2023 | 1.6400 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 1,969,400 |
Nov 02, 2023 | 1.6500 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 850,300 |
Nov 01, 2023 | 1.6900 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 808,500 |
Oct 31, 2023 | 1.7300 | 1.7500 | 1.5900 | 1.6900 | 1.6900 | 2,582,600 |
Oct 30, 2023 | 1.6500 | 1.7300 | 1.6300 | 1.7200 | 1.7200 | 3,054,000 |
Oct 27, 2023 | 1.5500 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 1,957,000 |
Oct 26, 2023 | 1.4700 | 1.5500 | 1.4400 | 1.5500 | 1.5500 | 1,293,600 |
Oct 25, 2023 | 1.4900 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 392,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |