Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 2.1400 | 2.2400 | 2.1100 | 2.1700 | 2.1700 | 21,700 |
Mar 26, 2024 | 2.1100 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 75,600 |
Mar 25, 2024 | 2.2100 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 176,300 |
Mar 22, 2024 | 2.2700 | 2.2700 | 2.1600 | 2.2100 | 2.2100 | 26,600 |
Mar 21, 2024 | 2.2100 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 18,300 |
Mar 20, 2024 | 2.2100 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 23,200 |
Mar 19, 2024 | 2.1700 | 2.2600 | 2.1400 | 2.1900 | 2.1900 | 37,200 |
Mar 18, 2024 | 2.2400 | 2.3700 | 2.0500 | 2.1700 | 2.1700 | 22,900 |
Mar 15, 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 36,800 |
Mar 14, 2024 | 2.2500 | 2.3500 | 2.2300 | 2.2600 | 2.2600 | 37,500 |
Mar 13, 2024 | 2.2700 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 43,100 |
Mar 12, 2024 | 2.1800 | 2.3000 | 2.1700 | 2.2400 | 2.2400 | 114,100 |
Mar 11, 2024 | 2.1300 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 57,000 |
Mar 08, 2024 | 2.1500 | 2.2600 | 2.0500 | 2.1500 | 2.1500 | 47,100 |
Mar 07, 2024 | 2.1200 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 41,700 |
Mar 06, 2024 | 2.0600 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 119,300 |
Mar 05, 2024 | 2.0700 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 21,200 |
Mar 04, 2024 | 2.0900 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 40,100 |
Mar 01, 2024 | 2.1000 | 2.1600 | 1.9600 | 2.1200 | 2.1200 | 94,600 |
Feb 29, 2024 | 2.0600 | 2.1600 | 2.0300 | 2.1400 | 2.1400 | 69,000 |
Feb 28, 2024 | 1.9600 | 2.1600 | 1.9200 | 2.0800 | 2.0800 | 100,200 |
Feb 27, 2024 | 1.8900 | 2.1500 | 1.8200 | 1.9800 | 1.9800 | 222,900 |
Feb 26, 2024 | 1.8800 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 27,200 |
Feb 23, 2024 | 1.8900 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 28,200 |
Feb 22, 2024 | 1.8800 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 117,600 |
Feb 21, 2024 | 1.8400 | 1.9000 | 1.8200 | 1.8900 | 1.8900 | 23,800 |
Feb 20, 2024 | 1.8600 | 1.9600 | 1.7500 | 1.8700 | 1.8700 | 99,500 |
Feb 16, 2024 | 1.8100 | 1.9100 | 1.7300 | 1.9100 | 1.9100 | 44,700 |
Feb 15, 2024 | 1.8000 | 2.0400 | 1.7100 | 1.8200 | 1.8200 | 208,200 |
Feb 14, 2024 | 1.8800 | 2.0900 | 1.8200 | 1.9000 | 1.9000 | 210,900 |
Feb 13, 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 29,000 |
Feb 12, 2024 | 2.0800 | 2.0900 | 1.8300 | 1.9800 | 1.9800 | 117,900 |
Feb 09, 2024 | 1.9100 | 2.1100 | 1.8000 | 2.0800 | 2.0800 | 156,900 |
Feb 08, 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 10,100 |
Feb 07, 2024 | 1.8100 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 41,800 |
Feb 06, 2024 | 1.8100 | 1.8600 | 1.7300 | 1.8400 | 1.8400 | 23,800 |
Feb 05, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 30,100 |
Feb 02, 2024 | 1.8100 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 11,300 |
Feb 01, 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 41,800 |
Jan 31, 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 33,400 |
Jan 30, 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 35,600 |
Jan 29, 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 43,700 |
Jan 26, 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 45,400 |
Jan 25, 2024 | 1.7600 | 1.8100 | 1.6100 | 1.8000 | 1.8000 | 66,900 |
Jan 24, 2024 | 1.7900 | 1.8100 | 1.6300 | 1.7300 | 1.7300 | 129,500 |
Jan 23, 2024 | 1.7300 | 1.7300 | 1.6200 | 1.7000 | 1.7000 | 30,500 |
Jan 22, 2024 | 1.6500 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 46,600 |
Jan 19, 2024 | 1.6600 | 1.7400 | 1.5400 | 1.6300 | 1.6300 | 152,500 |
Jan 18, 2024 | 1.6000 | 1.7100 | 1.5300 | 1.6400 | 1.6400 | 120,100 |
Jan 17, 2024 | 1.5200 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 30,800 |
Jan 16, 2024 | 1.5300 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 39,200 |
Jan 12, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 24,100 |
Jan 11, 2024 | 1.5100 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 31,800 |
Jan 10, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 44,100 |
Jan 09, 2024 | 1.5400 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 18,600 |
Jan 08, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 33,600 |
Jan 05, 2024 | 1.5500 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 54,800 |
Jan 04, 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 37,400 |
Jan 03, 2024 | 1.6300 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 26,500 |
Jan 02, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 58,500 |
Dec 29, 2023 | 1.6400 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 145,800 |
Dec 28, 2023 | 1.5900 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 61,900 |
Dec 27, 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 85,100 |
Dec 26, 2023 | 1.6300 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 41,200 |
Dec 22, 2023 | 1.6200 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 31,600 |
Dec 21, 2023 | 1.5700 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 71,300 |
Dec 20, 2023 | 1.5400 | 1.6700 | 1.5200 | 1.5600 | 1.5600 | 103,800 |
Dec 19, 2023 | 1.4900 | 1.5700 | 1.4000 | 1.5500 | 1.5500 | 151,600 |
Dec 18, 2023 | 1.4100 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 86,200 |
Dec 15, 2023 | 1.4500 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 78,500 |
Dec 14, 2023 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 47,500 |
Dec 13, 2023 | 1.4100 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 108,900 |
Dec 12, 2023 | 1.3600 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 121,700 |
Dec 11, 2023 | 1.3100 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 62,700 |
Dec 08, 2023 | 1.3100 | 1.3800 | 1.2700 | 1.3100 | 1.3100 | 82,900 |
Dec 07, 2023 | 1.2600 | 1.3200 | 1.1900 | 1.3200 | 1.3200 | 220,300 |
Dec 06, 2023 | 1.3400 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 56,900 |
Dec 05, 2023 | 1.3100 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 78,700 |
Dec 04, 2023 | 1.3500 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 208,200 |
Dec 01, 2023 | 1.3200 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 362,600 |
Nov 30, 2023 | 1.3500 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 121,600 |
Nov 29, 2023 | 1.3100 | 1.5400 | 1.2700 | 1.4000 | 1.4000 | 316,400 |
Nov 28, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 51,400 |
Nov 27, 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 67,100 |
Nov 24, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 11,600 |
Nov 22, 2023 | 1.3700 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 76,600 |
Nov 21, 2023 | 1.4000 | 1.4000 | 1.2800 | 1.3600 | 1.3600 | 79,500 |
Nov 20, 2023 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 92,200 |
Nov 17, 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 98,300 |
Nov 16, 2023 | 1.4800 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 189,800 |
Nov 15, 2023 | 1.6000 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 94,000 |
Nov 14, 2023 | 1.5400 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 117,400 |
Nov 13, 2023 | 1.5300 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 8,100 |
Nov 10, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 58,200 |
Nov 09, 2023 | 1.4600 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 65,800 |
Nov 08, 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 36,700 |
Nov 07, 2023 | 1.4800 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 117,400 |
Nov 06, 2023 | 1.5500 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 55,600 |
Nov 03, 2023 | 1.5400 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 140,800 |
Nov 02, 2023 | 1.7500 | 1.7900 | 1.5000 | 1.5400 | 1.5400 | 312,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |