Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.9950 | 2.0300 | 1.9016 | 1.9550 | 1.9550 | 861,570 |
Mar 15, 2024 | 1.6200 | 2.0100 | 1.6200 | 1.9900 | 1.9900 | 1,441,500 |
Mar 14, 2024 | 1.6200 | 1.6350 | 1.5500 | 1.6200 | 1.6200 | 484,100 |
Mar 13, 2024 | 1.6200 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 301,200 |
Mar 12, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 427,400 |
Mar 11, 2024 | 1.5700 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 472,000 |
Mar 08, 2024 | 1.6700 | 1.7200 | 1.5750 | 1.5900 | 1.5900 | 751,500 |
Mar 07, 2024 | 1.7200 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 1,282,100 |
Mar 06, 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 611,700 |
Mar 05, 2024 | 1.7700 | 1.7900 | 1.6300 | 1.6700 | 1.6700 | 1,082,500 |
Mar 04, 2024 | 1.9000 | 1.9100 | 1.7200 | 1.7900 | 1.7900 | 958,600 |
Mar 01, 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 304,800 |
Feb 29, 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 295,300 |
Feb 28, 2024 | 2.0000 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 1,184,900 |
Feb 27, 2024 | 2.0100 | 2.0800 | 1.9750 | 2.0000 | 2.0000 | 822,000 |
Feb 26, 2024 | 1.8900 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 305,300 |
Feb 23, 2024 | 1.8700 | 1.9200 | 1.8500 | 1.9100 | 1.9100 | 495,600 |
Feb 22, 2024 | 2.0200 | 2.0400 | 1.8560 | 1.8900 | 1.8900 | 1,126,100 |
Feb 21, 2024 | 1.9100 | 2.0100 | 1.8400 | 1.9700 | 1.9700 | 730,700 |
Feb 20, 2024 | 2.0500 | 2.1160 | 1.8100 | 1.8800 | 1.8800 | 1,714,100 |
Feb 16, 2024 | 1.9200 | 2.0800 | 1.8800 | 2.0200 | 2.0200 | 557,100 |
Feb 15, 2024 | 1.9000 | 1.9600 | 1.8750 | 1.9250 | 1.9250 | 253,200 |
Feb 14, 2024 | 1.9100 | 1.9500 | 1.8600 | 1.9200 | 1.9200 | 587,300 |
Feb 13, 2024 | 1.9700 | 1.9900 | 1.7500 | 1.9100 | 1.9100 | 830,000 |
Feb 12, 2024 | 1.9300 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 833,600 |
Feb 09, 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 594,000 |
Feb 08, 2024 | 1.6500 | 2.0230 | 1.6500 | 1.9700 | 1.9700 | 1,525,000 |
Feb 07, 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 137,500 |
Feb 06, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 196,100 |
Feb 05, 2024 | 1.7500 | 1.7870 | 1.6600 | 1.7000 | 1.7000 | 742,200 |
Feb 02, 2024 | 1.6000 | 1.7700 | 1.4800 | 1.7600 | 1.7600 | 547,200 |
Feb 01, 2024 | 1.5900 | 1.6150 | 1.5800 | 1.6000 | 1.6000 | 161,200 |
Jan 31, 2024 | 1.5700 | 1.6300 | 1.5700 | 1.5950 | 1.5950 | 185,800 |
Jan 30, 2024 | 1.6100 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 142,400 |
Jan 29, 2024 | 1.5800 | 1.6300 | 1.5510 | 1.6200 | 1.6200 | 240,700 |
Jan 26, 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 117,000 |
Jan 25, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 284,500 |
Jan 24, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 125,800 |
Jan 23, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 225,800 |
Jan 22, 2024 | 1.5000 | 1.5550 | 1.5000 | 1.5500 | 1.5500 | 454,400 |
Jan 19, 2024 | 1.4400 | 1.5100 | 1.4220 | 1.5000 | 1.5000 | 535,200 |
Jan 18, 2024 | 1.4800 | 1.4800 | 1.3950 | 1.4200 | 1.4200 | 225,900 |
Jan 17, 2024 | 1.5200 | 1.5300 | 1.4100 | 1.4550 | 1.4550 | 277,000 |
Jan 16, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 163,600 |
Jan 12, 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 157,800 |
Jan 11, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 272,800 |
Jan 10, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 229,100 |
Jan 09, 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 242,800 |
Jan 08, 2024 | 1.5100 | 1.5700 | 1.4700 | 1.5700 | 1.5700 | 550,600 |
Jan 05, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 276,200 |
Jan 04, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 304,000 |
Jan 03, 2024 | 1.5300 | 1.6200 | 1.5100 | 1.5550 | 1.5550 | 594,400 |
Jan 02, 2024 | 1.3900 | 1.5400 | 1.3900 | 1.4950 | 1.4950 | 490,100 |
Dec 29, 2023 | 1.4500 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 277,700 |
Dec 28, 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 276,400 |
Dec 27, 2023 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 296,200 |
Dec 26, 2023 | 1.3400 | 1.4800 | 1.3400 | 1.4600 | 1.4600 | 331,200 |
Dec 22, 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 356,400 |
Dec 21, 2023 | 1.3100 | 1.4100 | 1.2800 | 1.3300 | 1.3300 | 444,300 |
Dec 20, 2023 | 1.4500 | 1.4500 | 1.2900 | 1.3100 | 1.3100 | 483,700 |
Dec 19, 2023 | 1.2800 | 1.4800 | 1.2800 | 1.4000 | 1.4000 | 4,490,200 |
Dec 18, 2023 | 1.2200 | 1.3250 | 1.2200 | 1.2700 | 1.2700 | 1,080,200 |
Dec 15, 2023 | 1.2000 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 2,715,100 |
Dec 14, 2023 | 1.2300 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 299,100 |
Dec 13, 2023 | 1.2000 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 623,400 |
Dec 12, 2023 | 1.1600 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 235,800 |
Dec 11, 2023 | 1.1800 | 1.1940 | 1.1400 | 1.1700 | 1.1700 | 164,500 |
Dec 08, 2023 | 1.2200 | 1.2370 | 1.1500 | 1.2000 | 1.2000 | 116,500 |
Dec 07, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 117,800 |
Dec 06, 2023 | 1.2600 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 158,000 |
Dec 05, 2023 | 1.2600 | 1.3000 | 1.2340 | 1.2500 | 1.2500 | 138,300 |
Dec 04, 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2650 | 1.2650 | 149,100 |
Dec 01, 2023 | 1.2900 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 187,700 |
Nov 30, 2023 | 1.2900 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 131,500 |
Nov 29, 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 76,100 |
Nov 28, 2023 | 1.2600 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 214,300 |
Nov 27, 2023 | 1.2300 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 184,700 |
Nov 24, 2023 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 74,300 |
Nov 22, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 108,100 |
Nov 21, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 262,000 |
Nov 20, 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 292,200 |
Nov 17, 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 196,300 |
Nov 16, 2023 | 1.1600 | 1.1600 | 1.0910 | 1.1400 | 1.1400 | 138,600 |
Nov 15, 2023 | 1.1600 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 266,400 |
Nov 14, 2023 | 1.2100 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 196,600 |
Nov 13, 2023 | 1.1000 | 1.1700 | 1.0800 | 1.1150 | 1.1150 | 290,900 |
Nov 10, 2023 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 240,900 |
Nov 09, 2023 | 1.2000 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 159,900 |
Nov 08, 2023 | 1.2500 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 85,400 |
Nov 07, 2023 | 1.3000 | 1.3000 | 1.2240 | 1.2500 | 1.2500 | 88,100 |
Nov 06, 2023 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 69,300 |
Nov 03, 2023 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 157,700 |
Nov 02, 2023 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 147,400 |
Nov 01, 2023 | 1.3200 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 132,600 |
Oct 31, 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 53,100 |
Oct 30, 2023 | 1.1800 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 46,600 |
Oct 27, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 115,100 |
Oct 26, 2023 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 128,800 |
Oct 25, 2023 | 1.2300 | 1.2580 | 1.2100 | 1.2400 | 1.2400 | 67,100 |
Oct 24, 2023 | 1.2500 | 1.2760 | 1.2100 | 1.2300 | 1.2300 | 113,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |