Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.1400 | 2.1400 | 1.9800 | 2.0100 | 2.0100 | 19,413 |
May 01, 2024 | 1.9500 | 2.1500 | 1.9500 | 2.0900 | 2.0900 | 81,000 |
Apr 30, 2024 | 1.9500 | 2.0700 | 1.9500 | 1.9500 | 1.9500 | 19,300 |
Apr 29, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 4,300 |
Apr 26, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 5,100 |
Apr 25, 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 11,700 |
Apr 24, 2024 | 1.9600 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 1,500 |
Apr 23, 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 2,700 |
Apr 22, 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 24,200 |
Apr 19, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 5,000 |
Apr 18, 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 5,400 |
Apr 17, 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 900 |
Apr 16, 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 29,600 |
Apr 15, 2024 | 1.9700 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 6,000 |
Apr 12, 2024 | 2.0400 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 12,400 |
Apr 11, 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 1,300 |
Apr 10, 2024 | 2.0700 | 2.0900 | 1.9700 | 2.0500 | 2.0500 | 28,000 |
Apr 09, 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 8,700 |
Apr 08, 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0600 | 2.0600 | 9,000 |
Apr 05, 2024 | 2.2600 | 2.2600 | 1.9500 | 2.0200 | 2.0200 | 36,000 |
Apr 04, 2024 | 2.0800 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 5,200 |
Apr 03, 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 4,100 |
Apr 02, 2024 | 2.0300 | 2.1800 | 2.0200 | 2.1100 | 2.1100 | 9,600 |
Apr 01, 2024 | 2.1200 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 19,100 |
Mar 28, 2024 | 2.0500 | 2.1900 | 2.0100 | 2.1900 | 2.1900 | 49,600 |
Mar 27, 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0800 | 2.0800 | 22,900 |
Mar 26, 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 9,100 |
Mar 25, 2024 | 1.9900 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 4,200 |
Mar 22, 2024 | 1.9600 | 2.0700 | 1.9600 | 2.0700 | 2.0700 | 4,700 |
Mar 21, 2024 | 2.0000 | 2.1300 | 1.9600 | 1.9700 | 1.9700 | 19,200 |
Mar 20, 2024 | 2.1000 | 2.1500 | 2.0400 | 2.0700 | 2.0700 | 25,700 |
Mar 19, 2024 | 2.1700 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 16,700 |
Mar 18, 2024 | 2.1400 | 2.1700 | 2.0400 | 2.1000 | 2.1000 | 17,800 |
Mar 15, 2024 | 1.9900 | 2.2400 | 1.9800 | 2.1700 | 2.1700 | 44,300 |
Mar 14, 2024 | 2.0900 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 13,200 |
Mar 13, 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 26,600 |
Mar 12, 2024 | 1.9500 | 2.3900 | 1.8900 | 2.0400 | 2.0400 | 205,000 |
Mar 11, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8800 | 1.8800 | 5,500 |
Mar 08, 2024 | 1.8800 | 1.9700 | 1.8500 | 1.9000 | 1.9000 | 6,000 |
Mar 07, 2024 | 1.8700 | 1.9700 | 1.8300 | 1.8500 | 1.8500 | 20,500 |
Mar 06, 2024 | 1.9600 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 31,300 |
Mar 05, 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9000 | 1.9000 | 6,200 |
Mar 04, 2024 | 1.9600 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 7,400 |
Mar 01, 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 7,700 |
Feb 29, 2024 | 1.9100 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 14,400 |
Feb 28, 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 5,400 |
Feb 27, 2024 | 1.9300 | 2.0000 | 1.8500 | 1.9100 | 1.9100 | 23,500 |
Feb 26, 2024 | 1.8800 | 1.9800 | 1.8500 | 1.9500 | 1.9500 | 23,300 |
Feb 23, 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8900 | 1.8900 | 30,000 |
Feb 22, 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 12,300 |
Feb 21, 2024 | 1.7900 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 5,900 |
Feb 20, 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 11,000 |
Feb 16, 2024 | 1.8800 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 7,700 |
Feb 15, 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 2,800 |
Feb 14, 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 2,700 |
Feb 13, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 4,300 |
Feb 12, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 4,300 |
Feb 09, 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 6,000 |
Feb 08, 2024 | 1.7100 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 10,400 |
Feb 07, 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 6,700 |
Feb 06, 2024 | 1.6900 | 1.8600 | 1.6900 | 1.8000 | 1.8000 | 5,600 |
Feb 05, 2024 | 1.8100 | 1.8100 | 1.6900 | 1.7500 | 1.7500 | 7,800 |
Feb 02, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 11,400 |
Feb 01, 2024 | 1.7600 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 18,000 |
Jan 31, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 1,800 |
Jan 30, 2024 | 1.8900 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 3,300 |
Jan 29, 2024 | 1.8800 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 15,000 |
Jan 26, 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 2,800 |
Jan 25, 2024 | 1.9500 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 29,900 |
Jan 24, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 6,100 |
Jan 23, 2024 | 1.9100 | 2.0500 | 1.9100 | 1.9200 | 1.9200 | 5,800 |
Jan 22, 2024 | 1.9700 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 10,700 |
Jan 19, 2024 | 1.9500 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 20,900 |
Jan 18, 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 3,700 |
Jan 17, 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 10,900 |
Jan 16, 2024 | 2.0000 | 2.0500 | 1.9000 | 1.9600 | 1.9600 | 21,200 |
Jan 12, 2024 | 2.0900 | 2.2100 | 2.0500 | 2.0800 | 2.0800 | 7,200 |
Jan 11, 2024 | 2.1800 | 2.2600 | 2.0600 | 2.1200 | 2.1200 | 20,200 |
Jan 10, 2024 | 2.2600 | 2.3300 | 2.0900 | 2.2000 | 2.2000 | 27,900 |
Jan 09, 2024 | 1.9400 | 2.3100 | 1.9200 | 2.1800 | 2.1800 | 76,900 |
Jan 08, 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 2,000 |
Jan 05, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 10,500 |
Jan 04, 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 1,400 |
Jan 03, 2024 | 1.8500 | 1.9700 | 1.8300 | 1.8700 | 1.8700 | 5,700 |
Jan 02, 2024 | 1.8200 | 1.9900 | 1.8200 | 1.8800 | 1.8800 | 8,400 |
Dec 29, 2023 | 1.8800 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 16,500 |
Dec 28, 2023 | 1.8100 | 1.9800 | 1.8100 | 1.9300 | 1.9300 | 35,300 |
Dec 27, 2023 | 1.8800 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 21,500 |
Dec 26, 2023 | 1.8900 | 1.9900 | 1.8100 | 1.8200 | 1.8200 | 23,900 |
Dec 22, 2023 | 1.9600 | 2.0200 | 1.9200 | 1.9700 | 1.9700 | 10,700 |
Dec 21, 2023 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 8,300 |
Dec 20, 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 16,100 |
Dec 19, 2023 | 2.0900 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 5,500 |
Dec 18, 2023 | 2.1900 | 2.1900 | 2.0500 | 2.1300 | 2.1300 | 16,300 |
Dec 15, 2023 | 2.1800 | 2.1800 | 2.1100 | 2.1300 | 2.1300 | 6,900 |
Dec 14, 2023 | 2.2400 | 2.2400 | 2.1000 | 2.1800 | 2.1800 | 65,200 |
Dec 13, 2023 | 2.0900 | 2.2000 | 2.0300 | 2.1700 | 2.1700 | 12,200 |
Dec 12, 2023 | 2.0100 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 11,600 |
Dec 11, 2023 | 2.1500 | 2.2900 | 2.0100 | 2.0800 | 2.0800 | 12,400 |
Dec 08, 2023 | 2.2900 | 2.4200 | 2.1700 | 2.2000 | 2.2000 | 21,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |