Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.0500 | 2.0500 | 1.9601 | 2.0200 | 2.0200 | 73,986 |
Mar 27, 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 49,800 |
Mar 26, 2024 | 2.1600 | 2.1600 | 2.0300 | 2.0900 | 2.0900 | 74,800 |
Mar 25, 2024 | 2.1300 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 71,800 |
Mar 22, 2024 | 2.0600 | 2.1400 | 2.0300 | 2.1300 | 2.1300 | 181,700 |
Mar 21, 2024 | 2.0700 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 197,100 |
Mar 20, 2024 | 2.0200 | 2.1300 | 1.8500 | 1.9400 | 1.9400 | 172,100 |
Mar 19, 2024 | 2.1300 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 249,900 |
Mar 18, 2024 | 2.0300 | 2.1800 | 2.0100 | 2.1300 | 2.1300 | 359,300 |
Mar 15, 2024 | 1.8800 | 1.9400 | 1.7630 | 1.9000 | 1.9000 | 138,400 |
Mar 14, 2024 | 1.9600 | 1.9600 | 1.6000 | 1.7700 | 1.7700 | 198,900 |
Mar 13, 2024 | 2.0400 | 2.1100 | 1.8000 | 1.9150 | 1.9150 | 300,100 |
Mar 12, 2024 | 2.0000 | 2.1500 | 1.8700 | 2.0100 | 2.0100 | 262,400 |
Mar 11, 2024 | 1.5500 | 2.1500 | 1.5400 | 2.0300 | 2.0300 | 1,058,400 |
Mar 08, 2024 | 1.5500 | 1.5500 | 1.4300 | 1.5300 | 1.5300 | 146,400 |
Mar 07, 2024 | 1.6000 | 1.7000 | 1.4100 | 1.5500 | 1.5500 | 394,800 |
Mar 06, 2024 | 3.0800 | 3.0800 | 1.3900 | 1.5000 | 1.5000 | 1,964,300 |
Mar 05, 2024 | 2.4900 | 3.6200 | 2.4600 | 3.0000 | 3.0000 | 3,616,800 |
Mar 04, 2024 | 2.2300 | 2.3700 | 1.9400 | 2.3500 | 2.3500 | 93,000 |
Mar 01, 2024 | 2.3400 | 2.3900 | 2.1000 | 2.1000 | 2.1000 | 60,100 |
Feb 29, 2024 | 2.1900 | 2.4900 | 2.0800 | 2.3200 | 2.3200 | 71,500 |
Feb 28, 2024 | 2.0990 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 49,800 |
Feb 27, 2024 | 1.9600 | 2.0700 | 1.9000 | 2.0600 | 2.0600 | 45,100 |
Feb 26, 2024 | 1.8000 | 1.8900 | 1.6160 | 1.8200 | 1.8200 | 40,900 |
Feb 23, 2024 | 1.4200 | 2.1500 | 1.4200 | 1.8000 | 1.8000 | 316,300 |
Feb 22, 2024 | 1.5200 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 15,300 |
Feb 21, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 3,600 |
Feb 20, 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 10,400 |
Feb 16, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 8,900 |
Feb 15, 2024 | 1.5200 | 1.5350 | 1.5100 | 1.5100 | 1.5100 | 7,500 |
Feb 14, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 6,100 |
Feb 13, 2024 | 1.5200 | 1.5830 | 1.5200 | 1.5200 | 1.5200 | 4,800 |
Feb 12, 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 56,300 |
Feb 09, 2024 | 1.5560 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 3,200 |
Feb 08, 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 9,200 |
Feb 07, 2024 | 1.5500 | 1.5710 | 1.5400 | 1.5710 | 1.5710 | 11,300 |
Feb 06, 2024 | 1.5700 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 13,000 |
Feb 05, 2024 | 1.5410 | 1.5760 | 1.5410 | 1.5760 | 1.5760 | 700 |
Feb 02, 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 3,800 |
Feb 01, 2024 | 1.5700 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 10,800 |
Jan 31, 2024 | 1.5800 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 2,000 |
Jan 30, 2024 | 1.6400 | 1.6480 | 1.5540 | 1.6000 | 1.6000 | 3,900 |
Jan 29, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 17,500 |
Jan 26, 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 8,100 |
Jan 25, 2024 | 1.5510 | 1.6400 | 1.5500 | 1.5850 | 1.5850 | 47,800 |
Jan 24, 2024 | 1.5500 | 1.6200 | 1.5450 | 1.5500 | 1.5500 | 13,000 |
Jan 23, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 7,500 |
Jan 22, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 4,600 |
Jan 19, 2024 | 1.5400 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 9,300 |
Jan 18, 2024 | 1.5800 | 1.5900 | 1.4900 | 1.5350 | 1.5350 | 10,100 |
Jan 17, 2024 | 1.5000 | 1.5880 | 1.5000 | 1.5100 | 1.5100 | 17,800 |
Jan 16, 2024 | 1.5890 | 1.5890 | 1.4900 | 1.5700 | 1.5700 | 5,000 |
Jan 12, 2024 | 1.6000 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 13,500 |
Jan 11, 2024 | 1.4800 | 1.6200 | 1.4800 | 1.5960 | 1.5960 | 8,600 |
Jan 10, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 5,700 |
Jan 09, 2024 | 1.6100 | 1.6290 | 1.4300 | 1.5500 | 1.5500 | 4,600 |
Jan 08, 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5600 | 1.5600 | 7,400 |
Jan 05, 2024 | 1.5900 | 1.5900 | 1.4100 | 1.5300 | 1.5300 | 2,800 |
Jan 04, 2024 | 1.5600 | 1.6400 | 1.4600 | 1.4600 | 1.4600 | 9,100 |
Jan 03, 2024 | 1.7000 | 1.7000 | 1.5200 | 1.5200 | 1.5200 | 9,100 |
Jan 02, 2024 | 1.5600 | 1.6900 | 1.4830 | 1.6900 | 1.6900 | 8,300 |
Dec 29, 2023 | 1.6000 | 1.6000 | 1.4710 | 1.4710 | 1.4710 | 13,500 |
Dec 28, 2023 | 1.6500 | 1.6700 | 1.5670 | 1.6700 | 1.6700 | 9,500 |
Dec 27, 2023 | 1.6150 | 1.6300 | 1.5610 | 1.6300 | 1.6300 | 5,200 |
Dec 26, 2023 | 1.6200 | 1.7100 | 1.5300 | 1.6700 | 1.6700 | 46,200 |
Dec 22, 2023 | 1.5150 | 1.5600 | 1.4880 | 1.5200 | 1.5200 | 2,300 |
Dec 21, 2023 | 1.5300 | 1.5300 | 1.3940 | 1.4600 | 1.4600 | 13,300 |
Dec 20, 2023 | 1.7400 | 1.7400 | 1.3800 | 1.5900 | 1.5900 | 38,600 |
Dec 19, 2023 | 1.4700 | 1.7500 | 1.4150 | 1.4500 | 1.4500 | 36,100 |
Dec 18, 2023 | 1.3300 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 18,100 |
Dec 15, 2023 | 1.5600 | 1.5600 | 1.4000 | 1.5400 | 1.5400 | 61,500 |
Dec 14, 2023 | 1.4400 | 1.6000 | 1.3600 | 1.4400 | 1.4400 | 30,000 |
Dec 13, 2023 | 1.6870 | 1.6870 | 1.3600 | 1.3600 | 1.3600 | 22,700 |
Dec 12, 2023 | 1.4020 | 1.4560 | 1.4000 | 1.4000 | 1.4000 | 8,600 |
Dec 11, 2023 | 1.4000 | 1.4900 | 1.3900 | 1.3900 | 1.3900 | 15,000 |
Dec 08, 2023 | 1.4500 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 37,200 |
Dec 07, 2023 | 1.4600 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 2,100 |
Dec 06, 2023 | 1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 35,100 |
Dec 05, 2023 | 1.5210 | 1.6700 | 1.5200 | 1.5550 | 1.5550 | 19,100 |
Dec 04, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 21,600 |
Dec 01, 2023 | 1.5900 | 1.6900 | 1.4800 | 1.6900 | 1.6900 | 29,600 |
Nov 30, 2023 | 1.5000 | 1.7500 | 1.4600 | 1.6600 | 1.6600 | 181,500 |
Nov 29, 2023 | 1.4200 | 1.4740 | 1.3500 | 1.3500 | 1.3500 | 10,500 |
Nov 28, 2023 | 1.4100 | 1.4500 | 1.3800 | 1.4050 | 1.4050 | 3,300 |
Nov 27, 2023 | 1.3900 | 1.4900 | 1.3800 | 1.4100 | 1.4100 | 9,500 |
Nov 24, 2023 | 1.3900 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 19,400 |
Nov 22, 2023 | 1.4000 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 5,100 |
Nov 21, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 4,800 |
Nov 20, 2023 | 1.3800 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 5,600 |
Nov 17, 2023 | 1.4280 | 1.4280 | 1.3800 | 1.3900 | 1.3900 | 3,000 |
Nov 16, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 16,300 |
Nov 15, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4150 | 1.4150 | 8,300 |
Nov 14, 2023 | 1.4000 | 1.5000 | 1.4000 | 1.4410 | 1.4410 | 6,900 |
Nov 13, 2023 | 1.3900 | 1.5100 | 1.3900 | 1.4330 | 1.4330 | 4,600 |
Nov 10, 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 5,300 |
Nov 09, 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 1,600 |
Nov 08, 2023 | 1.3990 | 1.4800 | 1.3500 | 1.4800 | 1.4800 | 12,900 |
Nov 07, 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 2,400 |
Nov 06, 2023 | 1.4900 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 1,900 |
Nov 03, 2023 | 1.2900 | 1.4800 | 1.2900 | 1.4130 | 1.4130 | 12,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |