Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.9000 | 1.9200 | 1.7700 | 1.8600 | 1.8600 | 2,662,900 |
Mar 15, 2024 | 1.9400 | 2.0500 | 1.8000 | 1.8000 | 1.8000 | 4,800,900 |
Mar 14, 2024 | 1.9500 | 2.0900 | 1.9100 | 1.9300 | 1.9300 | 4,372,700 |
Mar 13, 2024 | 1.7600 | 1.9500 | 1.7600 | 1.9500 | 1.9500 | 3,293,400 |
Mar 12, 2024 | 1.7100 | 1.7900 | 1.6500 | 1.7600 | 1.7600 | 3,127,200 |
Mar 11, 2024 | 1.6100 | 1.7700 | 1.6100 | 1.6800 | 1.6800 | 3,203,000 |
Mar 08, 2024 | 1.5300 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 2,597,500 |
Mar 07, 2024 | 1.5800 | 1.6000 | 1.4800 | 1.5300 | 1.5300 | 2,093,100 |
Mar 06, 2024 | 1.5900 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 2,033,300 |
Mar 05, 2024 | 1.5300 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 3,567,000 |
Mar 04, 2024 | 1.5300 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 2,764,000 |
Mar 01, 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 960,800 |
Feb 29, 2024 | 1.5900 | 1.6600 | 1.5500 | 1.5500 | 1.5500 | 1,450,800 |
Feb 28, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 2,333,500 |
Feb 27, 2024 | 1.5800 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 2,146,800 |
Feb 26, 2024 | 1.5300 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 1,913,300 |
Feb 23, 2024 | 1.5700 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 1,099,200 |
Feb 22, 2024 | 1.4500 | 1.6200 | 1.4400 | 1.5500 | 1.5500 | 2,644,500 |
Feb 21, 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 1,373,800 |
Feb 20, 2024 | 1.5600 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 1,692,300 |
Feb 16, 2024 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 2,541,900 |
Feb 15, 2024 | 1.5500 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 1,767,400 |
Feb 14, 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 1,323,800 |
Feb 13, 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 2,300,900 |
Feb 12, 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 602,700 |
Feb 09, 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 1,175,900 |
Feb 08, 2024 | 1.5600 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 1,064,600 |
Feb 07, 2024 | 1.5700 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 1,545,900 |
Feb 06, 2024 | 1.4800 | 1.6600 | 1.4200 | 1.5700 | 1.5700 | 4,889,500 |
Feb 05, 2024 | 1.4700 | 1.5200 | 1.3900 | 1.4200 | 1.4200 | 3,590,400 |
Feb 02, 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 5,543,300 |
Feb 01, 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 1,641,400 |
Jan 31, 2024 | 1.6600 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 3,664,700 |
Jan 30, 2024 | 1.7700 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 4,133,600 |
Jan 29, 2024 | 1.8300 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 2,380,300 |
Jan 26, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 2,131,900 |
Jan 25, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 2,267,000 |
Jan 24, 2024 | 1.9800 | 2.0200 | 1.8400 | 1.9000 | 1.9000 | 3,116,300 |
Jan 23, 2024 | 1.9900 | 2.0900 | 1.9100 | 1.9200 | 1.9200 | 3,918,700 |
Jan 22, 2024 | 2.1400 | 2.1500 | 1.8500 | 1.9200 | 1.9200 | 5,157,600 |
Jan 19, 2024 | 2.3400 | 2.3400 | 2.1400 | 2.2000 | 2.2000 | 2,255,300 |
Jan 18, 2024 | 2.4300 | 2.4700 | 2.3300 | 2.3800 | 2.3800 | 1,405,000 |
Jan 17, 2024 | 2.4600 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 1,343,600 |
Jan 16, 2024 | 2.4200 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 2,889,500 |
Jan 12, 2024 | 2.5600 | 2.6000 | 2.4100 | 2.4100 | 2.4100 | 1,772,800 |
Jan 11, 2024 | 2.3500 | 2.6200 | 2.3500 | 2.5600 | 2.5600 | 4,287,400 |
Jan 10, 2024 | 2.4900 | 2.5000 | 2.2300 | 2.3500 | 2.3500 | 3,392,800 |
Jan 09, 2024 | 2.5400 | 2.5700 | 2.4400 | 2.4900 | 2.4900 | 2,752,400 |
Jan 08, 2024 | 2.6400 | 2.6400 | 2.4400 | 2.5400 | 2.5400 | 2,032,000 |
Jan 05, 2024 | 2.7400 | 2.7400 | 2.5500 | 2.5800 | 2.5800 | 1,884,800 |
Jan 04, 2024 | 2.6700 | 2.7500 | 2.6100 | 2.6200 | 2.6200 | 1,206,600 |
Jan 03, 2024 | 2.7400 | 2.7500 | 2.6200 | 2.6600 | 2.6600 | 1,693,800 |
Jan 02, 2024 | 2.8800 | 2.8800 | 2.6800 | 2.7000 | 2.7000 | 2,420,500 |
Dec 29, 2023 | 2.8400 | 2.9300 | 2.8200 | 2.8700 | 2.8700 | 2,206,300 |
Dec 28, 2023 | 2.8900 | 3.0000 | 2.7900 | 2.8200 | 2.8200 | 2,132,400 |
Dec 27, 2023 | 2.8000 | 2.9200 | 2.7700 | 2.8200 | 2.8200 | 2,834,200 |
Dec 26, 2023 | 2.8900 | 2.9200 | 2.7600 | 2.7700 | 2.7700 | 1,157,100 |
Dec 22, 2023 | 2.9100 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,551,100 |
Dec 21, 2023 | 3.1100 | 3.1100 | 2.9400 | 3.0100 | 3.0100 | 3,615,100 |
Dec 20, 2023 | 3.1300 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 1,725,900 |
Dec 19, 2023 | 3.0100 | 3.2200 | 2.9200 | 3.1000 | 3.1000 | 5,753,000 |
Dec 18, 2023 | 2.8900 | 3.0100 | 2.8500 | 3.0100 | 3.0100 | 5,045,000 |
Dec 15, 2023 | 2.9300 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 1,249,200 |
Dec 14, 2023 | 2.9800 | 3.1000 | 2.9300 | 2.9400 | 2.9400 | 1,578,000 |
Dec 13, 2023 | 2.9000 | 3.0000 | 2.8100 | 3.0000 | 3.0000 | 1,236,200 |
Dec 12, 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8700 | 2.8700 | 714,300 |
Dec 11, 2023 | 3.0500 | 3.0500 | 2.8700 | 2.9500 | 2.9500 | 2,517,600 |
Dec 08, 2023 | 2.9900 | 3.0900 | 2.9900 | 3.0600 | 3.0600 | 1,252,300 |
Dec 07, 2023 | 3.0000 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 1,163,700 |
Dec 06, 2023 | 2.8900 | 3.0000 | 2.8400 | 2.9600 | 2.9600 | 1,302,100 |
Dec 05, 2023 | 2.7300 | 2.8700 | 2.7000 | 2.8300 | 2.8300 | 3,410,700 |
Dec 04, 2023 | 2.7000 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 1,138,700 |
Dec 01, 2023 | 2.8000 | 2.8100 | 2.6600 | 2.6900 | 2.6900 | 1,976,600 |
Nov 30, 2023 | 2.8700 | 2.9100 | 2.8000 | 2.8000 | 2.8000 | 785,700 |
Nov 29, 2023 | 2.8700 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 1,106,900 |
Nov 28, 2023 | 2.9100 | 2.9100 | 2.8400 | 2.8400 | 2.8400 | 949,600 |
Nov 27, 2023 | 2.8000 | 2.8900 | 2.7700 | 2.8300 | 2.8300 | 1,427,600 |
Nov 24, 2023 | 2.7800 | 2.8300 | 2.7600 | 2.7900 | 2.7900 | 1,698,000 |
Nov 22, 2023 | 2.8400 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 1,086,300 |
Nov 21, 2023 | 2.7800 | 2.8800 | 2.6900 | 2.7700 | 2.7700 | 1,533,200 |
Nov 20, 2023 | 2.9700 | 3.0000 | 2.7400 | 2.7500 | 2.7500 | 2,017,500 |
Nov 17, 2023 | 2.7500 | 3.0700 | 2.7000 | 2.9300 | 2.9300 | 5,003,800 |
Nov 16, 2023 | 3.5900 | 3.7500 | 2.6000 | 2.6100 | 2.6100 | 8,838,400 |
Nov 15, 2023 | 3.4500 | 3.5600 | 3.4300 | 3.5400 | 3.5400 | 2,295,300 |
Nov 14, 2023 | 3.6900 | 3.7000 | 3.3500 | 3.3800 | 3.3800 | 3,327,400 |
Nov 13, 2023 | 3.6900 | 3.8000 | 3.6300 | 3.6600 | 3.6600 | 2,090,300 |
Nov 10, 2023 | 3.7800 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 1,395,000 |
Nov 09, 2023 | 3.5200 | 3.8700 | 3.5200 | 3.6600 | 3.6600 | 3,090,200 |
Nov 08, 2023 | 3.4900 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 1,832,500 |
Nov 07, 2023 | 3.6000 | 3.6500 | 3.5300 | 3.5300 | 3.5300 | 995,300 |
Nov 06, 2023 | 3.7400 | 3.8500 | 3.5800 | 3.6400 | 3.6400 | 4,105,500 |
Nov 03, 2023 | 3.5000 | 3.7300 | 3.4400 | 3.7000 | 3.7000 | 3,237,000 |
Nov 02, 2023 | 3.3400 | 3.4700 | 3.3200 | 3.4100 | 3.4100 | 2,182,000 |
Nov 01, 2023 | 3.2000 | 3.4400 | 3.1900 | 3.3000 | 3.3000 | 3,439,500 |
Oct 31, 2023 | 3.1500 | 3.3600 | 3.1300 | 3.2200 | 3.2200 | 1,975,100 |
Oct 30, 2023 | 3.0300 | 3.2100 | 3.0000 | 3.1600 | 3.1600 | 2,149,800 |
Oct 27, 2023 | 3.1200 | 3.1500 | 2.9200 | 2.9600 | 2.9600 | 826,800 |
Oct 26, 2023 | 3.1700 | 3.2400 | 3.0100 | 3.1100 | 3.1100 | 2,676,500 |
Oct 25, 2023 | 3.0100 | 3.1900 | 2.9600 | 3.1500 | 3.1500 | 2,218,000 |
Oct 24, 2023 | 2.7600 | 3.0200 | 2.7600 | 2.9900 | 2.9900 | 2,530,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |