Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.4600 | 2.4900 | 2.3700 | 2.4900 | 2.4900 | 260,500 |
Mar 27, 2024 | 2.4100 | 2.4500 | 2.2700 | 2.4200 | 2.4200 | 197,500 |
Mar 26, 2024 | 2.4500 | 2.4800 | 2.3200 | 2.4600 | 2.4600 | 235,500 |
Mar 25, 2024 | 2.4700 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 260,700 |
Mar 22, 2024 | 2.3400 | 2.4900 | 2.3000 | 2.4800 | 2.4800 | 489,300 |
Mar 21, 2024 | 2.3800 | 2.3900 | 2.2200 | 2.3300 | 2.3300 | 381,100 |
Mar 20, 2024 | 2.0700 | 2.3800 | 2.0600 | 2.3800 | 2.3800 | 612,000 |
Mar 19, 2024 | 2.0100 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 457,000 |
Mar 18, 2024 | 2.0100 | 2.1500 | 1.9900 | 2.0200 | 2.0200 | 1,396,100 |
Mar 15, 2024 | 1.9100 | 2.0400 | 1.9100 | 2.0200 | 2.0200 | 419,200 |
Mar 14, 2024 | 1.8700 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 124,700 |
Mar 13, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9400 | 1.9400 | 123,600 |
Mar 12, 2024 | 1.9700 | 2.0000 | 1.8000 | 1.8900 | 1.8900 | 788,100 |
Mar 11, 2024 | 1.9800 | 2.0200 | 1.8700 | 1.9900 | 1.9900 | 274,300 |
Mar 08, 2024 | 2.0800 | 2.1700 | 1.9400 | 2.0000 | 2.0000 | 385,300 |
Mar 07, 2024 | 2.2000 | 2.2400 | 2.0600 | 2.1000 | 2.1000 | 294,500 |
Mar 06, 2024 | 1.9500 | 2.1900 | 1.9500 | 2.1800 | 2.1800 | 592,400 |
Mar 05, 2024 | 1.9000 | 1.9800 | 1.8300 | 1.9400 | 1.9400 | 310,000 |
Mar 04, 2024 | 2.0000 | 2.1300 | 1.9400 | 1.9600 | 1.9600 | 523,200 |
Mar 01, 2024 | 1.9100 | 2.0300 | 1.8400 | 1.9700 | 1.9700 | 537,800 |
Feb 29, 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 401,700 |
Feb 28, 2024 | 1.8300 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 518,900 |
Feb 27, 2024 | 1.8000 | 1.9100 | 1.6500 | 1.8500 | 1.8500 | 701,100 |
Feb 26, 2024 | 1.8300 | 1.8600 | 1.5900 | 1.7400 | 1.7400 | 544,400 |
Feb 23, 2024 | 1.5700 | 1.8500 | 1.5500 | 1.8100 | 1.8100 | 348,500 |
Feb 22, 2024 | 1.5000 | 1.6500 | 1.4700 | 1.5700 | 1.5700 | 343,200 |
Feb 21, 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 287,200 |
Feb 20, 2024 | 1.5500 | 1.5530 | 1.4900 | 1.5300 | 1.5300 | 171,900 |
Feb 16, 2024 | 1.4700 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 153,600 |
Feb 15, 2024 | 1.4800 | 1.5350 | 1.4400 | 1.4800 | 1.4800 | 223,300 |
Feb 14, 2024 | 1.5100 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 243,000 |
Feb 13, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 103,700 |
Feb 12, 2024 | 1.5700 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 118,000 |
Feb 09, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 150,400 |
Feb 08, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 258,000 |
Feb 07, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 86,900 |
Feb 06, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 128,100 |
Feb 05, 2024 | 1.4800 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 74,400 |
Feb 02, 2024 | 1.4900 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 76,100 |
Feb 01, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 124,000 |
Jan 31, 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 284,500 |
Jan 30, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 202,100 |
Jan 29, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 197,900 |
Jan 26, 2024 | 1.3900 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 158,600 |
Jan 25, 2024 | 1.3800 | 1.4450 | 1.3400 | 1.4100 | 1.4100 | 273,800 |
Jan 24, 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 192,400 |
Jan 23, 2024 | 1.3300 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 369,500 |
Jan 22, 2024 | 1.3100 | 1.3900 | 1.2800 | 1.3200 | 1.3200 | 307,200 |
Jan 19, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 147,100 |
Jan 18, 2024 | 1.3000 | 1.4050 | 1.3000 | 1.3500 | 1.3500 | 208,200 |
Jan 17, 2024 | 1.4500 | 1.4600 | 1.3000 | 1.3400 | 1.3400 | 275,400 |
Jan 16, 2024 | 1.5000 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 64,000 |
Jan 12, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 130,100 |
Jan 11, 2024 | 1.5200 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 81,500 |
Jan 10, 2024 | 1.4300 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 173,900 |
Jan 09, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 111,500 |
Jan 08, 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 73,900 |
Jan 05, 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 215,200 |
Jan 04, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 293,600 |
Jan 03, 2024 | 1.5200 | 1.5400 | 1.3400 | 1.5400 | 1.5400 | 219,800 |
Jan 02, 2024 | 1.5000 | 1.5500 | 1.4650 | 1.5400 | 1.5400 | 47,800 |
Dec 29, 2023 | 1.5200 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 129,400 |
Dec 28, 2023 | 1.6200 | 1.6400 | 1.4800 | 1.5500 | 1.5500 | 218,100 |
Dec 27, 2023 | 1.5200 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 338,300 |
Dec 26, 2023 | 1.5800 | 1.5800 | 1.4500 | 1.5100 | 1.5100 | 100,900 |
Dec 22, 2023 | 1.4300 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 67,900 |
Dec 21, 2023 | 1.5000 | 1.5300 | 1.4100 | 1.4200 | 1.4200 | 56,300 |
Dec 20, 2023 | 1.3600 | 1.4700 | 1.3100 | 1.4700 | 1.4700 | 136,300 |
Dec 19, 2023 | 1.3400 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 238,000 |
Dec 18, 2023 | 1.4500 | 1.5450 | 1.3400 | 1.3400 | 1.3400 | 191,900 |
Dec 15, 2023 | 1.4300 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 244,100 |
Dec 14, 2023 | 1.5300 | 1.5400 | 1.4000 | 1.4200 | 1.4200 | 184,700 |
Dec 13, 2023 | 1.4700 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 185,800 |
Dec 12, 2023 | 1.5400 | 1.5400 | 1.4100 | 1.4800 | 1.4800 | 149,300 |
Dec 11, 2023 | 1.5700 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 655,700 |
Dec 08, 2023 | 1.5400 | 1.6100 | 1.4850 | 1.5900 | 1.5900 | 315,500 |
Dec 07, 2023 | 1.5600 | 1.6280 | 1.5100 | 1.5500 | 1.5500 | 582,500 |
Dec 06, 2023 | 1.6000 | 1.6440 | 1.4800 | 1.5200 | 1.5200 | 158,100 |
Dec 05, 2023 | 1.5800 | 1.6900 | 1.5800 | 1.6300 | 1.6300 | 161,400 |
Dec 04, 2023 | 1.6200 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 181,200 |
Dec 01, 2023 | 1.7700 | 1.8020 | 1.5800 | 1.5800 | 1.5800 | 470,900 |
Nov 30, 2023 | 1.5200 | 1.7900 | 1.4800 | 1.7400 | 1.7400 | 188,200 |
Nov 29, 2023 | 1.5500 | 1.6650 | 1.4800 | 1.4900 | 1.4900 | 108,300 |
Nov 28, 2023 | 1.6800 | 1.6800 | 1.4700 | 1.5000 | 1.5000 | 156,900 |
Nov 27, 2023 | 1.6100 | 1.7500 | 1.4900 | 1.6300 | 1.6300 | 255,000 |
Nov 24, 2023 | 1.3500 | 1.6500 | 1.3500 | 1.6100 | 1.6100 | 257,100 |
Nov 22, 2023 | 1.3300 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 300,300 |
Nov 21, 2023 | 1.2800 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 183,600 |
Nov 20, 2023 | 1.2200 | 1.3500 | 1.2200 | 1.2800 | 1.2800 | 209,100 |
Nov 17, 2023 | 1.3000 | 1.3400 | 1.2200 | 1.3000 | 1.3000 | 139,500 |
Nov 16, 2023 | 1.1800 | 1.3400 | 1.1200 | 1.3200 | 1.3200 | 250,300 |
Nov 15, 2023 | 1.1300 | 1.2700 | 1.0800 | 1.2100 | 1.2100 | 1,104,500 |
Nov 14, 2023 | 1.0500 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 486,700 |
Nov 13, 2023 | 1.2400 | 1.2550 | 1.0100 | 1.0800 | 1.0800 | 311,300 |
Nov 10, 2023 | 1.3300 | 1.3700 | 1.2200 | 1.2200 | 1.2200 | 222,900 |
Nov 09, 2023 | 1.2800 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 316,500 |
Nov 08, 2023 | 1.0800 | 1.2700 | 1.0500 | 1.2700 | 1.2700 | 191,600 |
Nov 07, 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 23,000 |
Nov 06, 2023 | 1.1100 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 75,600 |
Nov 03, 2023 | 1.0800 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 118,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |