Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 753 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 1.9850 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 11,800 |
May 01, 2024 | 2.0700 | 2.0700 | 1.9400 | 1.9800 | 1.9800 | 42,600 |
Apr 30, 2024 | 1.9700 | 2.0100 | 1.9000 | 1.9300 | 1.9300 | 54,800 |
Apr 29, 2024 | 2.0000 | 2.0050 | 1.9200 | 1.9750 | 1.9750 | 8,200 |
Apr 26, 2024 | 1.9400 | 2.0750 | 1.9000 | 2.0250 | 2.0250 | 122,000 |
Apr 25, 2024 | 1.8800 | 1.9900 | 1.8500 | 1.9100 | 1.9100 | 24,800 |
Apr 24, 2024 | 1.9300 | 1.9550 | 1.9000 | 1.9100 | 1.9100 | 23,500 |
Apr 23, 2024 | 1.9100 | 2.0030 | 1.8800 | 1.9100 | 1.9100 | 77,500 |
Apr 22, 2024 | 1.8700 | 1.9350 | 1.8600 | 1.9300 | 1.9300 | 31,500 |
Apr 19, 2024 | 1.8500 | 1.9180 | 1.7400 | 1.9000 | 1.9000 | 108,100 |
Apr 18, 2024 | 1.8650 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 13,800 |
Apr 17, 2024 | 1.9100 | 1.9350 | 1.8100 | 1.8100 | 1.8100 | 77,400 |
Apr 16, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8950 | 1.8950 | 8,100 |
Apr 15, 2024 | 1.8600 | 1.9150 | 1.7300 | 1.9050 | 1.9050 | 83,400 |
Apr 12, 2024 | 1.9450 | 1.9450 | 1.8400 | 1.9300 | 1.9300 | 79,100 |
Apr 11, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 16,400 |
Apr 10, 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9560 | 1.9560 | 9,300 |
Apr 09, 2024 | 1.9550 | 1.9750 | 1.9300 | 1.9750 | 1.9750 | 13,200 |
Apr 08, 2024 | 1.9300 | 1.9900 | 1.9200 | 1.9550 | 1.9550 | 4,600 |
Apr 05, 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 9,500 |
Apr 04, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8660 | 1.8660 | 79,700 |
Apr 03, 2024 | 1.9800 | 1.9950 | 1.9300 | 1.9900 | 1.9900 | 27,300 |
Apr 02, 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9700 | 1.9700 | 17,900 |
Apr 01, 2024 | 2.0200 | 2.0200 | 1.9800 | 1.9920 | 1.9920 | 26,400 |
Mar 28, 2024 | 1.9700 | 2.0550 | 1.9700 | 2.0200 | 2.0200 | 90,500 |
Mar 27, 2024 | 2.0060 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 161,000 |
Mar 26, 2024 | 2.0000 | 2.0050 | 1.9500 | 2.0050 | 2.0050 | 54,200 |
Mar 25, 2024 | 2.0150 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 88,800 |
Mar 22, 2024 | 2.0200 | 2.0700 | 2.0070 | 2.0100 | 2.0100 | 28,600 |
Mar 21, 2024 | 2.0200 | 2.0350 | 1.9700 | 2.0200 | 2.0200 | 61,500 |
Mar 20, 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0270 | 2.0270 | 137,500 |
Mar 19, 2024 | 1.9800 | 2.0750 | 1.9800 | 2.0300 | 2.0300 | 121,000 |
Mar 18, 2024 | 1.9750 | 2.0300 | 1.9300 | 1.9900 | 1.9900 | 51,700 |
Mar 15, 2024 | 1.9850 | 2.0350 | 1.9850 | 1.9900 | 1.9900 | 87,100 |
Mar 14, 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 52,600 |
Mar 13, 2024 | 2.0000 | 2.0800 | 1.9850 | 2.0250 | 2.0250 | 70,200 |
Mar 12, 2024 | 2.0300 | 2.0630 | 1.9700 | 2.0000 | 2.0000 | 87,600 |
Mar 11, 2024 | 1.9600 | 2.0500 | 1.9200 | 2.0250 | 2.0250 | 26,500 |
Mar 08, 2024 | 1.9100 | 1.9900 | 1.8800 | 1.9650 | 1.9650 | 19,000 |
Mar 07, 2024 | 1.9400 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 46,200 |
Mar 06, 2024 | 1.9800 | 2.0000 | 1.8100 | 1.9700 | 1.9700 | 74,600 |
Mar 05, 2024 | 2.0100 | 2.1000 | 1.9700 | 1.9800 | 1.9800 | 140,200 |
Mar 04, 2024 | 1.9000 | 2.0700 | 1.9000 | 2.0020 | 2.0020 | 165,400 |
Mar 01, 2024 | 1.8900 | 2.0050 | 1.8600 | 1.9400 | 1.9400 | 140,200 |
Feb 29, 2024 | 1.8750 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 80,200 |
Feb 28, 2024 | 1.9040 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 16,700 |
Feb 27, 2024 | 1.9000 | 1.9450 | 1.8200 | 1.9100 | 1.9100 | 24,300 |
Feb 26, 2024 | 1.9400 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 24,900 |
Feb 23, 2024 | 1.8000 | 1.9500 | 1.7100 | 1.9150 | 1.9150 | 139,400 |
Feb 22, 2024 | 1.7750 | 1.8400 | 1.7000 | 1.8100 | 1.8100 | 97,000 |
Feb 21, 2024 | 1.8500 | 1.8500 | 1.6800 | 1.7600 | 1.7600 | 56,900 |
Feb 20, 2024 | 1.8520 | 1.8600 | 1.8000 | 1.8290 | 1.8290 | 30,600 |
Feb 16, 2024 | 1.8880 | 2.0950 | 1.8100 | 1.8500 | 1.8500 | 308,900 |
Feb 15, 2024 | 1.7300 | 1.8000 | 1.7000 | 1.7930 | 1.7930 | 105,300 |
Feb 14, 2024 | 1.7900 | 1.7900 | 1.7280 | 1.7400 | 1.7400 | 35,800 |
Feb 13, 2024 | 1.8200 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 21,100 |
Feb 12, 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8650 | 1.8650 | 34,800 |
Feb 09, 2024 | 1.8600 | 1.9350 | 1.8000 | 1.9000 | 1.9000 | 87,300 |
Feb 08, 2024 | 1.8200 | 1.9000 | 1.7700 | 1.8800 | 1.8800 | 176,200 |
Feb 07, 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7700 | 1.7700 | 11,900 |
Feb 06, 2024 | 1.8350 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 44,300 |
Feb 05, 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 58,200 |
Feb 02, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8250 | 1.8250 | 52,100 |
Feb 01, 2024 | 1.9050 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 16,800 |
Jan 31, 2024 | 1.8800 | 1.9350 | 1.8700 | 1.9100 | 1.9100 | 120,000 |
Jan 30, 2024 | 1.8800 | 2.0000 | 1.8700 | 1.8750 | 1.8750 | 134,300 |
Jan 29, 2024 | 1.9700 | 1.9700 | 1.8600 | 1.8700 | 1.8700 | 36,900 |
Jan 26, 2024 | 1.9300 | 1.9550 | 1.9000 | 1.9300 | 1.9300 | 9,100 |
Jan 25, 2024 | 1.9200 | 2.0000 | 1.8700 | 1.9480 | 1.9480 | 80,100 |
Jan 24, 2024 | 1.9300 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 75,600 |
Jan 23, 2024 | 1.9000 | 1.9850 | 1.8800 | 1.9300 | 1.9300 | 39,000 |
Jan 22, 2024 | 1.8800 | 1.9380 | 1.8800 | 1.9250 | 1.9250 | 42,400 |
Jan 19, 2024 | 1.9600 | 1.9650 | 1.8200 | 1.9400 | 1.9400 | 63,200 |
Jan 18, 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0000 | 2.0000 | 91,100 |
Jan 17, 2024 | 1.9500 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 146,600 |
Jan 16, 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 36,700 |
Jan 12, 2024 | 1.8750 | 2.0000 | 1.8750 | 2.0000 | 2.0000 | 77,100 |
Jan 11, 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 26,500 |
Jan 10, 2024 | 1.9100 | 1.9700 | 1.8200 | 1.8950 | 1.8950 | 106,000 |
Jan 09, 2024 | 1.9400 | 2.0000 | 1.8300 | 2.0000 | 2.0000 | 123,300 |
Jan 08, 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9500 | 1.9500 | 81,000 |
Jan 05, 2024 | 1.9700 | 2.0900 | 1.9600 | 2.0150 | 2.0150 | 70,600 |
Jan 04, 2024 | 2.0370 | 2.0370 | 1.9000 | 1.9600 | 1.9600 | 96,100 |
Jan 03, 2024 | 2.0100 | 2.1200 | 2.0100 | 2.0550 | 2.0550 | 34,100 |
Jan 02, 2024 | 2.1050 | 2.2000 | 2.0300 | 2.2000 | 2.2000 | 19,300 |
Dec 29, 2023 | 1.9700 | 2.2150 | 1.9700 | 2.2150 | 2.2150 | 76,000 |
Dec 28, 2023 | 2.0030 | 2.0300 | 1.9600 | 2.0300 | 2.0300 | 29,400 |
Dec 27, 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 36,400 |
Dec 26, 2023 | 2.0000 | 2.0200 | 1.9900 | 2.0100 | 2.0100 | 36,300 |
Dec 22, 2023 | 2.0100 | 2.0300 | 1.9950 | 2.0200 | 2.0200 | 8,300 |
Dec 21, 2023 | 2.0000 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 96,100 |
Dec 20, 2023 | 2.0100 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 52,200 |
Dec 19, 2023 | 2.0950 | 2.1200 | 2.0100 | 2.0400 | 2.0400 | 28,800 |
Dec 18, 2023 | 2.1100 | 2.1200 | 2.0750 | 2.0980 | 2.0980 | 12,400 |
Dec 15, 2023 | 2.1500 | 2.1700 | 2.1000 | 2.1200 | 2.1200 | 20,300 |
Dec 14, 2023 | 2.1180 | 2.2500 | 2.1120 | 2.2300 | 2.2300 | 54,400 |
Dec 13, 2023 | 1.9800 | 2.1400 | 1.9700 | 2.1000 | 2.1000 | 69,500 |
Dec 12, 2023 | 2.0400 | 2.0550 | 1.9700 | 1.9700 | 1.9700 | 75,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |