Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.6900 | 1.6900 | 1.4900 | 1.5000 | 1.5000 | 20,454,800 |
Mar 15, 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 26,507,400 |
Mar 14, 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 7,884,200 |
Mar 13, 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7000 | 1.7000 | 7,516,900 |
Mar 12, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 9,332,400 |
Mar 11, 2024 | 1.7300 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 7,153,600 |
Mar 08, 2024 | 1.7300 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 9,215,700 |
Mar 07, 2024 | 1.6500 | 1.7500 | 1.6300 | 1.7200 | 1.7200 | 10,523,300 |
Mar 06, 2024 | 1.6400 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 9,887,400 |
Mar 05, 2024 | 1.6100 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 7,613,500 |
Mar 04, 2024 | 1.7100 | 1.7100 | 1.5800 | 1.6100 | 1.6100 | 12,449,000 |
Mar 01, 2024 | 1.7400 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 9,196,600 |
Feb 29, 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 7,028,500 |
Feb 28, 2024 | 1.8100 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 11,474,400 |
Feb 27, 2024 | 1.7700 | 1.9490 | 1.7700 | 1.9000 | 1.9000 | 15,310,500 |
Feb 26, 2024 | 1.6900 | 1.7800 | 1.6350 | 1.7800 | 1.7800 | 8,378,700 |
Feb 23, 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 9,223,300 |
Feb 22, 2024 | 1.7900 | 1.8100 | 1.6500 | 1.6700 | 1.6700 | 11,230,000 |
Feb 21, 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 6,460,100 |
Feb 20, 2024 | 1.8400 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 6,619,800 |
Feb 16, 2024 | 1.8800 | 1.9100 | 1.8350 | 1.8500 | 1.8500 | 6,942,500 |
Feb 15, 2024 | 1.9250 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 8,410,400 |
Feb 14, 2024 | 1.7500 | 1.9600 | 1.7500 | 1.9500 | 1.9500 | 8,591,700 |
Feb 13, 2024 | 1.7800 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 10,356,400 |
Feb 12, 2024 | 1.7900 | 1.9200 | 1.7600 | 1.8700 | 1.8700 | 9,544,800 |
Feb 09, 2024 | 1.7800 | 1.8100 | 1.7200 | 1.7900 | 1.7900 | 6,325,600 |
Feb 08, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 5,208,300 |
Feb 07, 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 6,268,900 |
Feb 06, 2024 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 9,316,100 |
Feb 05, 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 7,473,400 |
Feb 02, 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 8,045,500 |
Feb 01, 2024 | 1.8300 | 1.8700 | 1.7200 | 1.7900 | 1.7900 | 8,828,100 |
Jan 31, 2024 | 1.8100 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 10,926,400 |
Jan 30, 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7900 | 9,885,600 |
Jan 29, 2024 | 1.9000 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 6,305,700 |
Jan 26, 2024 | 1.9600 | 2.0500 | 1.8810 | 1.8900 | 1.8900 | 8,905,400 |
Jan 25, 2024 | 2.0100 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 7,374,300 |
Jan 24, 2024 | 2.1200 | 2.1600 | 2.0000 | 2.0100 | 2.0100 | 6,048,100 |
Jan 23, 2024 | 2.1000 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 6,841,600 |
Jan 22, 2024 | 1.9400 | 2.0750 | 1.9350 | 2.0500 | 2.0500 | 8,390,300 |
Jan 19, 2024 | 1.9600 | 1.9600 | 1.8200 | 1.9200 | 1.9200 | 9,581,200 |
Jan 18, 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9400 | 1.9400 | 6,972,800 |
Jan 17, 2024 | 1.9000 | 1.9700 | 1.8700 | 1.9600 | 1.9600 | 8,085,800 |
Jan 16, 2024 | 2.0800 | 2.1050 | 1.9500 | 1.9500 | 1.9500 | 9,741,500 |
Jan 12, 2024 | 2.1700 | 2.2500 | 2.0900 | 2.1100 | 2.1100 | 7,738,200 |
Jan 11, 2024 | 2.2700 | 2.2750 | 2.0700 | 2.1700 | 2.1700 | 9,862,500 |
Jan 10, 2024 | 2.4000 | 2.4300 | 2.2800 | 2.3000 | 2.3000 | 7,730,000 |
Jan 09, 2024 | 2.2700 | 2.3200 | 2.2350 | 2.2800 | 2.2800 | 6,622,100 |
Jan 08, 2024 | 2.2800 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 8,942,500 |
Jan 05, 2024 | 2.3300 | 2.3900 | 2.2700 | 2.3300 | 2.3300 | 5,737,500 |
Jan 04, 2024 | 2.3200 | 2.4000 | 2.2700 | 2.3400 | 2.3400 | 6,714,000 |
Jan 03, 2024 | 2.2900 | 2.3200 | 2.2200 | 2.3100 | 2.3100 | 9,035,300 |
Jan 02, 2024 | 2.3900 | 2.5400 | 2.3500 | 2.3700 | 2.3700 | 8,767,800 |
Dec 29, 2023 | 2.5500 | 2.5700 | 2.3700 | 2.4500 | 2.4500 | 11,304,300 |
Dec 28, 2023 | 2.6700 | 2.6900 | 2.5100 | 2.5400 | 2.5400 | 10,509,500 |
Dec 27, 2023 | 2.6600 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 11,590,800 |
Dec 26, 2023 | 2.6100 | 2.6900 | 2.5500 | 2.6500 | 2.6500 | 9,948,400 |
Dec 22, 2023 | 2.4700 | 2.6500 | 2.4000 | 2.6000 | 2.6000 | 11,560,300 |
Dec 21, 2023 | 2.4800 | 2.5100 | 2.4000 | 2.4700 | 2.4700 | 6,550,800 |
Dec 20, 2023 | 2.5800 | 2.6050 | 2.3500 | 2.3600 | 2.3600 | 12,370,000 |
Dec 19, 2023 | 2.4800 | 2.6500 | 2.4750 | 2.6400 | 2.6400 | 10,969,300 |
Dec 18, 2023 | 2.4800 | 2.5600 | 2.4100 | 2.4700 | 2.4700 | 9,860,900 |
Dec 15, 2023 | 2.6000 | 2.6500 | 2.4600 | 2.5100 | 2.5100 | 32,310,100 |
Dec 14, 2023 | 2.4800 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 22,809,400 |
Dec 13, 2023 | 2.2200 | 2.4600 | 2.1600 | 2.4500 | 2.4500 | 15,711,900 |
Dec 12, 2023 | 2.3400 | 2.3400 | 2.1700 | 2.2300 | 2.2300 | 8,427,000 |
Dec 11, 2023 | 2.2500 | 2.3600 | 2.2400 | 2.3200 | 2.3200 | 10,658,000 |
Dec 08, 2023 | 2.2100 | 2.3400 | 2.1600 | 2.3300 | 2.3300 | 14,202,000 |
Dec 07, 2023 | 2.0200 | 2.2400 | 1.9900 | 2.2300 | 2.2300 | 16,445,200 |
Dec 06, 2023 | 1.9400 | 2.1400 | 1.9300 | 2.0200 | 2.0200 | 18,820,800 |
Dec 05, 2023 | 1.9100 | 1.9300 | 1.8400 | 1.9100 | 1.9100 | 9,874,900 |
Dec 04, 2023 | 1.9800 | 2.1300 | 1.9200 | 1.9300 | 1.9300 | 28,098,600 |
Dec 01, 2023 | 2.1900 | 2.3500 | 2.1750 | 2.3400 | 2.3400 | 11,215,700 |
Nov 30, 2023 | 2.2300 | 2.2800 | 2.1400 | 2.2300 | 2.2300 | 10,559,700 |
Nov 29, 2023 | 2.1500 | 2.2600 | 2.1200 | 2.2000 | 2.2000 | 10,875,500 |
Nov 28, 2023 | 2.0400 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 9,996,300 |
Nov 27, 2023 | 2.0700 | 2.0890 | 1.9750 | 2.0700 | 2.0700 | 8,956,500 |
Nov 24, 2023 | 1.9100 | 2.1100 | 1.8900 | 2.1000 | 2.1000 | 6,488,300 |
Nov 22, 2023 | 2.0200 | 2.0800 | 1.9150 | 1.9900 | 1.9900 | 11,177,500 |
Nov 21, 2023 | 2.2200 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 7,985,200 |
Nov 20, 2023 | 2.2400 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 9,113,900 |
Nov 17, 2023 | 2.1100 | 2.2100 | 2.0700 | 2.1900 | 2.1900 | 9,446,800 |
Nov 16, 2023 | 2.1600 | 2.1880 | 2.0000 | 2.0800 | 2.0800 | 9,320,600 |
Nov 15, 2023 | 2.1800 | 2.3550 | 2.1700 | 2.1900 | 2.1900 | 18,378,200 |
Nov 14, 2023 | 1.9800 | 2.1300 | 1.9700 | 2.1300 | 2.1300 | 16,687,200 |
Nov 13, 2023 | 1.7700 | 1.9200 | 1.7100 | 1.8900 | 1.8900 | 10,453,500 |
Nov 10, 2023 | 1.8900 | 1.9100 | 1.7700 | 1.7900 | 1.7900 | 12,032,400 |
Nov 09, 2023 | 1.8100 | 2.0800 | 1.7600 | 1.8600 | 1.8600 | 37,491,000 |
Nov 08, 2023 | 1.6900 | 1.7000 | 1.5400 | 1.5600 | 1.5600 | 11,611,400 |
Nov 07, 2023 | 1.6800 | 1.7700 | 1.6700 | 1.7400 | 1.7400 | 8,969,800 |
Nov 06, 2023 | 1.8400 | 1.8600 | 1.6500 | 1.6900 | 1.6900 | 10,290,100 |
Nov 03, 2023 | 1.7200 | 1.8750 | 1.7100 | 1.8500 | 1.8500 | 14,662,700 |
Nov 02, 2023 | 1.5400 | 1.7150 | 1.5400 | 1.7000 | 1.7000 | 14,683,400 |
Nov 01, 2023 | 1.4800 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 5,354,900 |
Oct 31, 2023 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 6,296,000 |
Oct 30, 2023 | 1.4300 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 6,931,400 |
Oct 27, 2023 | 1.5300 | 1.5400 | 1.3800 | 1.3800 | 1.3800 | 7,503,000 |
Oct 26, 2023 | 1.4200 | 1.5200 | 1.3900 | 1.4800 | 1.4800 | 10,607,500 |
Oct 25, 2023 | 1.5400 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 10,441,300 |
Oct 24, 2023 | 1.6000 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 9,483,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |