Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.0800 | 2.1600 | 1.9500 | 2.0700 | 2.0700 | 18,303 |
Mar 27, 2024 | 1.9900 | 2.0900 | 1.8400 | 2.0200 | 2.0200 | 28,700 |
Mar 26, 2024 | 2.0000 | 2.2500 | 1.7200 | 2.0100 | 2.0100 | 79,100 |
Mar 25, 2024 | 2.0900 | 2.1400 | 2.0700 | 2.1300 | 2.1300 | 9,400 |
Mar 22, 2024 | 2.2300 | 2.2400 | 1.9500 | 2.0500 | 2.0500 | 32,800 |
Mar 21, 2024 | 1.9300 | 2.2300 | 1.9300 | 2.1600 | 2.1600 | 72,500 |
Mar 20, 2024 | 1.8600 | 1.9500 | 1.8100 | 1.9500 | 1.9500 | 21,700 |
Mar 19, 2024 | 1.9700 | 2.0700 | 1.8300 | 1.9700 | 1.9700 | 25,400 |
Mar 18, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8700 | 1.8700 | 7,900 |
Mar 15, 2024 | 1.8600 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 23,200 |
Mar 14, 2024 | 2.0600 | 2.1800 | 1.9000 | 1.9100 | 1.9100 | 54,500 |
Mar 13, 2024 | 1.8500 | 2.2500 | 1.8200 | 2.0700 | 2.0700 | 260,300 |
Mar 12, 2024 | 1.7600 | 1.7700 | 1.6400 | 1.7600 | 1.7600 | 147,600 |
Mar 11, 2024 | 1.7000 | 1.8000 | 1.6900 | 1.7600 | 1.7600 | 4,300 |
Mar 08, 2024 | 1.7500 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 9,500 |
Mar 07, 2024 | 1.6800 | 1.8000 | 1.6000 | 1.7400 | 1.7400 | 17,400 |
Mar 06, 2024 | 1.6700 | 1.8500 | 1.6700 | 1.7900 | 1.7900 | 27,500 |
Mar 05, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 6,900 |
Mar 04, 2024 | 1.8100 | 1.8100 | 1.4600 | 1.7200 | 1.7200 | 71,400 |
Mar 01, 2024 | 1.8400 | 1.8900 | 1.7100 | 1.7100 | 1.7100 | 38,100 |
Feb 29, 2024 | 1.9700 | 2.0500 | 1.8300 | 1.8400 | 1.8400 | 50,600 |
Feb 28, 2024 | 1.8000 | 2.0000 | 1.7700 | 1.9200 | 1.9200 | 46,600 |
Feb 27, 2024 | 1.8700 | 1.8700 | 1.7400 | 1.8200 | 1.8200 | 5,000 |
Feb 26, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 11,500 |
Feb 23, 2024 | 1.7800 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 10,600 |
Feb 22, 2024 | 1.7900 | 1.8200 | 1.7200 | 1.8100 | 1.8100 | 17,800 |
Feb 21, 2024 | 1.7700 | 1.9000 | 1.6600 | 1.8300 | 1.8300 | 29,600 |
Feb 20, 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 3,600 |
Feb 16, 2024 | 1.7600 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 14,500 |
Feb 15, 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7600 | 1.7600 | 12,000 |
Feb 14, 2024 | 1.6200 | 1.8300 | 1.6200 | 1.8300 | 1.8300 | 14,500 |
Feb 13, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 5,600 |
Feb 12, 2024 | 1.7100 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 16,100 |
Feb 09, 2024 | 1.7100 | 1.8500 | 1.6200 | 1.7300 | 1.7300 | 8,100 |
Feb 08, 2024 | 1.8400 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 5,700 |
Feb 07, 2024 | 1.7000 | 1.8500 | 1.5000 | 1.8400 | 1.8400 | 21,900 |
Feb 06, 2024 | 1.8900 | 1.8900 | 1.7100 | 1.8000 | 1.8000 | 8,200 |
Feb 05, 2024 | 1.8600 | 1.9200 | 1.7200 | 1.9200 | 1.9200 | 14,500 |
Feb 02, 2024 | 1.7400 | 1.8900 | 1.7300 | 1.8900 | 1.8900 | 9,000 |
Feb 01, 2024 | 1.6100 | 1.7800 | 1.5500 | 1.7800 | 1.7800 | 32,100 |
Jan 31, 2024 | 1.5100 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 3,900 |
Jan 30, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 6,800 |
Jan 29, 2024 | 1.4900 | 1.6500 | 1.4900 | 1.6200 | 1.6200 | 38,100 |
Jan 26, 2024 | 1.5000 | 1.5800 | 1.3600 | 1.4900 | 1.4900 | 33,300 |
Jan 25, 2024 | 1.5800 | 1.6000 | 1.4500 | 1.5500 | 1.5500 | 11,800 |
Jan 24, 2024 | 1.6200 | 1.6300 | 1.4500 | 1.5200 | 1.5200 | 23,900 |
Jan 23, 2024 | 1.7800 | 1.7800 | 1.5900 | 1.6300 | 1.6300 | 24,500 |
Jan 22, 2024 | 1.8500 | 1.9100 | 1.7200 | 1.7200 | 1.7200 | 33,400 |
Jan 19, 2024 | 1.9900 | 2.0400 | 1.6900 | 1.9100 | 1.9100 | 66,200 |
Jan 18, 2024 | 1.7600 | 2.0000 | 1.6900 | 1.9300 | 1.9300 | 90,600 |
Jan 17, 2024 | 1.7900 | 1.8800 | 1.6000 | 1.6900 | 1.6900 | 59,800 |
Jan 16, 2024 | 1.4400 | 1.8800 | 1.4400 | 1.8000 | 1.8000 | 227,500 |
Jan 12, 2024 | 1.2200 | 1.4200 | 1.1600 | 1.4200 | 1.4200 | 80,500 |
Jan 11, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 32,200 |
Jan 10, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 14,400 |
Jan 09, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 19,500 |
Jan 08, 2024 | 1.2000 | 1.2600 | 1.1100 | 1.1700 | 1.1700 | 31,600 |
Jan 05, 2024 | 1.2500 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 18,700 |
Jan 04, 2024 | 1.1100 | 1.2800 | 1.1100 | 1.2400 | 1.2400 | 27,300 |
Jan 03, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 3,600 |
Jan 02, 2024 | 1.1400 | 1.2400 | 1.1100 | 1.2000 | 1.2000 | 28,800 |
Dec 29, 2023 | 1.1400 | 1.2400 | 1.0300 | 1.1600 | 1.1600 | 56,500 |
Dec 28, 2023 | 0.9900 | 1.1200 | 0.9900 | 1.1000 | 1.1000 | 23,900 |
Dec 27, 2023 | 0.9100 | 1.0200 | 0.9100 | 1.0000 | 1.0000 | 36,600 |
Dec 26, 2023 | 0.9300 | 1.0000 | 0.9000 | 0.9400 | 0.9400 | 22,600 |
Dec 22, 2023 | 1.0000 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 23,200 |
Dec 21, 2023 | 0.9200 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 12,100 |
Dec 20, 2023 | 0.8700 | 0.9600 | 0.8700 | 0.9400 | 0.9400 | 25,600 |
Dec 19, 2023 | 0.8900 | 0.9700 | 0.8900 | 0.9200 | 0.9200 | 2,600 |
Dec 18, 2023 | 0.9000 | 0.9700 | 0.8700 | 0.8700 | 0.8700 | 17,900 |
Dec 15, 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 20,500 |
Dec 14, 2023 | 0.8700 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 5,700 |
Dec 13, 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8900 | 0.8900 | 13,900 |
Dec 12, 2023 | 0.8700 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 38,100 |
Dec 11, 2023 | 0.8600 | 0.9700 | 0.8300 | 0.8700 | 0.8700 | 17,100 |
Dec 08, 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 13,400 |
Dec 07, 2023 | 0.8400 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 18,200 |
Dec 06, 2023 | 0.8300 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 22,300 |
Dec 05, 2023 | 0.8800 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 8,100 |
Dec 04, 2023 | 0.8500 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 7,700 |
Dec 01, 2023 | 0.8800 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 24,800 |
Nov 30, 2023 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 3,000 |
Nov 29, 2023 | 0.8800 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 32,700 |
Nov 28, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 3,000 |
Nov 27, 2023 | 0.9100 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 23,300 |
Nov 24, 2023 | 0.8500 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 81,000 |
Nov 22, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 22,900 |
Nov 21, 2023 | 0.8100 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 38,300 |
Nov 20, 2023 | 0.8100 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 28,800 |
Nov 17, 2023 | 0.9200 | 0.9200 | 0.8000 | 0.8100 | 0.8100 | 75,100 |
Nov 16, 2023 | 1.0300 | 1.0500 | 0.8900 | 0.9200 | 0.9200 | 139,300 |
Nov 15, 2023 | 0.9600 | 0.9900 | 0.8600 | 0.8600 | 0.8600 | 51,900 |
Nov 14, 2023 | 0.9900 | 0.9900 | 0.9300 | 0.9800 | 0.9800 | 10,400 |
Nov 13, 2023 | 0.9800 | 1.0200 | 0.9600 | 0.9900 | 0.9900 | 11,400 |
Nov 10, 2023 | 0.9600 | 1.1600 | 0.9600 | 1.0100 | 1.0100 | 214,000 |
Nov 09, 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 5,700 |
Nov 08, 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 19,100 |
Nov 07, 2023 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 7,800 |
Nov 06, 2023 | 0.9600 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 24,500 |
Nov 03, 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |