Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.9100 | 1.9600 | 1.8000 | 1.8000 | 1.8000 | 58,970 |
Mar 27, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8700 | 1.8700 | 41,771 |
Mar 26, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 22,091 |
Mar 25, 2024 | 1.9200 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 75,975 |
Mar 22, 2024 | 1.8800 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 43,370 |
Mar 21, 2024 | 1.8700 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 99,307 |
Mar 20, 2024 | 1.8200 | 1.8800 | 1.7500 | 1.8300 | 1.8300 | 61,091 |
Mar 19, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 24,138 |
Mar 18, 2024 | 1.9200 | 1.9200 | 1.7800 | 1.8600 | 1.8600 | 80,107 |
Mar 15, 2024 | 1.8200 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 41,373 |
Mar 14, 2024 | 1.7800 | 1.8200 | 1.6200 | 1.7800 | 1.7800 | 85,194 |
Mar 13, 2024 | 1.9700 | 1.9800 | 1.7400 | 1.7400 | 1.7400 | 116,562 |
Mar 12, 2024 | 1.8700 | 1.9100 | 1.8000 | 1.9000 | 1.9000 | 54,219 |
Mar 11, 2024 | 1.9300 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 47,956 |
Mar 08, 2024 | 2.0200 | 2.0400 | 1.8800 | 1.9200 | 1.9200 | 50,874 |
Mar 07, 2024 | 1.8800 | 2.0500 | 1.8700 | 2.0000 | 2.0000 | 133,380 |
Mar 06, 2024 | 1.8800 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 29,935 |
Mar 05, 2024 | 1.8100 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 42,862 |
Mar 04, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 63,308 |
Mar 01, 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8600 | 1.8600 | 40,091 |
Feb 29, 2024 | 1.8600 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 55,123 |
Feb 28, 2024 | 1.8900 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 38,900 |
Feb 27, 2024 | 1.7700 | 1.9500 | 1.7000 | 1.8800 | 1.8800 | 334,706 |
Feb 26, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 62,615 |
Feb 23, 2024 | 1.9300 | 1.9400 | 1.7500 | 1.7500 | 1.7500 | 84,183 |
Feb 22, 2024 | 1.9800 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 59,834 |
Feb 21, 2024 | 1.7900 | 1.9800 | 1.7900 | 1.9800 | 1.9800 | 64,724 |
Feb 20, 2024 | 1.9900 | 1.9900 | 1.7800 | 1.8400 | 1.8400 | 147,126 |
Feb 16, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 49,244 |
Feb 15, 2024 | 2.1000 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 49,349 |
Feb 14, 2024 | 2.0900 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 37,456 |
Feb 13, 2024 | 2.1200 | 2.1800 | 2.0500 | 2.0700 | 2.0700 | 72,282 |
Feb 12, 2024 | 2.1400 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 63,116 |
Feb 09, 2024 | 2.1400 | 2.2500 | 2.1200 | 2.1500 | 2.1500 | 40,593 |
Feb 08, 2024 | 2.2700 | 2.2700 | 2.0600 | 2.1600 | 2.1600 | 75,618 |
Feb 07, 2024 | 2.2000 | 2.3500 | 2.1700 | 2.3000 | 2.3000 | 85,628 |
Feb 06, 2024 | 2.2700 | 2.2700 | 2.1700 | 2.2300 | 2.2300 | 21,960 |
Feb 05, 2024 | 2.3000 | 2.3000 | 2.1700 | 2.2700 | 2.2700 | 140,730 |
Feb 02, 2024 | 2.5000 | 2.5000 | 2.2400 | 2.2900 | 2.2900 | 123,444 |
Feb 01, 2024 | 2.2000 | 2.5600 | 2.2000 | 2.2500 | 2.2500 | 220,172 |
Jan 31, 2024 | 2.1100 | 2.2000 | 2.0300 | 2.0900 | 2.0900 | 134,644 |
Jan 30, 2024 | 1.9600 | 2.1800 | 1.9200 | 2.0600 | 2.0600 | 178,481 |
Jan 29, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 78,620 |
Jan 26, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 79,440 |
Jan 25, 2024 | 1.9300 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 175,177 |
Jan 24, 2024 | 2.1100 | 2.1800 | 1.9900 | 1.9900 | 1.9900 | 362,955 |
Jan 23, 2024 | 2.2300 | 2.2800 | 2.1100 | 2.1500 | 2.1500 | 86,995 |
Jan 22, 2024 | 2.5800 | 2.5800 | 2.1700 | 2.1800 | 2.1800 | 100,352 |
Jan 19, 2024 | 2.5100 | 2.6000 | 2.4000 | 2.5600 | 2.5600 | 129,679 |
Jan 18, 2024 | 2.4300 | 2.5000 | 2.3100 | 2.4900 | 2.4900 | 94,872 |
Jan 17, 2024 | 2.3000 | 2.5400 | 2.3000 | 2.4400 | 2.4400 | 484,217 |
Jan 16, 2024 | 2.1500 | 2.4900 | 2.1100 | 2.3500 | 2.3500 | 694,184 |
Jan 15, 2024 | 2.0500 | 2.2300 | 2.0400 | 2.1100 | 2.1100 | 191,099 |
Jan 12, 2024 | 1.9600 | 2.0800 | 1.9000 | 2.0200 | 2.0200 | 226,153 |
Jan 11, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 59,432 |
Jan 10, 2024 | 1.7700 | 1.8700 | 1.7400 | 1.8100 | 1.8100 | 115,749 |
Jan 09, 2024 | 1.6700 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 145,807 |
Jan 08, 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 90,514 |
Jan 05, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 8,987 |
Jan 04, 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 72,122 |
Jan 03, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 25,066 |
Jan 02, 2024 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 55,885 |
Dec 29, 2023 | 1.6800 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 29,004 |
Dec 28, 2023 | 1.7200 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 14,283 |
Dec 27, 2023 | 1.6700 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 84,496 |
Dec 22, 2023 | 1.6100 | 1.7500 | 1.6100 | 1.6600 | 1.6600 | 115,047 |
Dec 21, 2023 | 1.5600 | 1.6200 | 1.5200 | 1.6100 | 1.6100 | 67,873 |
Dec 20, 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 33,364 |
Dec 19, 2023 | 1.5800 | 1.6100 | 1.4700 | 1.5200 | 1.5200 | 74,187 |
Dec 18, 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 39,603 |
Dec 15, 2023 | 1.5450 | 1.6600 | 1.5100 | 1.5200 | 1.5200 | 307,131 |
Dec 14, 2023 | 1.5100 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 90,609 |
Dec 13, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 54,850 |
Dec 12, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 31,820 |
Dec 11, 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 15,706 |
Dec 08, 2023 | 1.4600 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 20,200 |
Dec 07, 2023 | 1.5400 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 33,824 |
Dec 06, 2023 | 1.5300 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 61,975 |
Dec 05, 2023 | 1.4200 | 1.6300 | 1.4200 | 1.5100 | 1.5100 | 184,986 |
Dec 04, 2023 | 1.6200 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 22,669 |
Dec 01, 2023 | 1.6200 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 35,833 |
Nov 30, 2023 | 1.4900 | 1.6500 | 1.4500 | 1.6200 | 1.6200 | 44,455 |
Nov 29, 2023 | 1.6300 | 1.6600 | 1.5300 | 1.5300 | 1.5300 | 15,912 |
Nov 28, 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 7,065 |
Nov 27, 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 9,609 |
Nov 24, 2023 | 1.6800 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 24,106 |
Nov 23, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 4,000 |
Nov 22, 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 41,003 |
Nov 21, 2023 | 1.6500 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 80,780 |
Nov 20, 2023 | 1.5800 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 104,160 |
Nov 17, 2023 | 1.5400 | 1.6200 | 1.5000 | 1.5900 | 1.5900 | 157,523 |
Nov 16, 2023 | 1.5200 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 79,523 |
Nov 15, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 53,615 |
Nov 14, 2023 | 1.5100 | 1.5450 | 1.4900 | 1.5400 | 1.5400 | 80,562 |
Nov 13, 2023 | 1.3900 | 1.4900 | 1.3900 | 1.4700 | 1.4700 | 68,521 |
Nov 10, 2023 | 1.4700 | 1.4700 | 1.3400 | 1.3900 | 1.3900 | 35,553 |
Nov 09, 2023 | 1.3000 | 1.4300 | 1.2900 | 1.4300 | 1.4300 | 92,832 |
Nov 08, 2023 | 1.4400 | 1.4500 | 1.2600 | 1.3000 | 1.3000 | 216,263 |
Nov 07, 2023 | 1.4700 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 84,911 |
Nov 06, 2023 | 1.5500 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 70,613 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |