Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.9800 | 2.0000 | 1.9001 | 2.0000 | 2.0000 | 25,002 |
May 06, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 24,800 |
May 03, 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 63,400 |
May 02, 2024 | 1.9500 | 2.0200 | 1.8900 | 1.9800 | 1.9800 | 55,400 |
May 01, 2024 | 1.9200 | 2.0300 | 1.9000 | 1.9500 | 1.9500 | 97,100 |
Apr 30, 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 38,600 |
Apr 29, 2024 | 2.0000 | 2.0060 | 1.8800 | 1.9300 | 1.9300 | 97,000 |
Apr 26, 2024 | 1.9300 | 1.9700 | 1.8700 | 1.9500 | 1.9500 | 55,100 |
Apr 25, 2024 | 1.9300 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 133,300 |
Apr 24, 2024 | 2.0000 | 2.1000 | 1.9300 | 1.9900 | 1.9900 | 114,800 |
Apr 23, 2024 | 1.8600 | 2.0510 | 1.8400 | 2.0000 | 2.0000 | 136,500 |
Apr 22, 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 95,000 |
Apr 19, 2024 | 1.8700 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 116,800 |
Apr 18, 2024 | 1.9100 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | 100,100 |
Apr 17, 2024 | 1.9300 | 1.9400 | 1.8600 | 1.9000 | 1.9000 | 75,900 |
Apr 16, 2024 | 1.8900 | 1.9400 | 1.8200 | 1.8900 | 1.8900 | 122,000 |
Apr 15, 2024 | 2.0200 | 2.0200 | 1.8800 | 1.9100 | 1.9100 | 62,000 |
Apr 12, 2024 | 2.0700 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 253,600 |
Apr 11, 2024 | 2.0100 | 2.1600 | 1.9000 | 2.0900 | 2.0900 | 274,100 |
Apr 10, 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 55,600 |
Apr 09, 2024 | 2.0700 | 2.1300 | 1.9800 | 2.0300 | 2.0300 | 160,700 |
Apr 08, 2024 | 2.1000 | 2.1250 | 1.9600 | 2.0700 | 2.0700 | 84,700 |
Apr 05, 2024 | 1.9300 | 2.0900 | 1.8700 | 2.0500 | 2.0500 | 299,800 |
Apr 04, 2024 | 1.9900 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 165,900 |
Apr 03, 2024 | 1.8200 | 1.9800 | 1.8100 | 1.9700 | 1.9700 | 88,000 |
Apr 02, 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 78,100 |
Apr 01, 2024 | 1.9000 | 1.9200 | 1.7900 | 1.9000 | 1.9000 | 176,700 |
Mar 28, 2024 | 1.8100 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 192,100 |
Mar 27, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 86,100 |
Mar 26, 2024 | 1.8700 | 1.8700 | 1.7700 | 1.8300 | 1.8300 | 51,200 |
Mar 25, 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 180,600 |
Mar 22, 2024 | 1.8800 | 1.9300 | 1.7800 | 1.8100 | 1.8100 | 168,500 |
Mar 21, 2024 | 1.9700 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 138,100 |
Mar 20, 2024 | 1.8600 | 2.0150 | 1.8500 | 1.9700 | 1.9700 | 266,700 |
Mar 19, 2024 | 1.8700 | 1.8700 | 1.7800 | 1.8300 | 1.8300 | 160,900 |
Mar 18, 2024 | 1.8300 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 93,000 |
Mar 15, 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 275,000 |
Mar 14, 2024 | 1.8000 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 249,200 |
Mar 13, 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 244,600 |
Mar 12, 2024 | 1.9500 | 1.9500 | 1.7600 | 1.8400 | 1.8400 | 1,119,000 |
Mar 11, 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 134,100 |
Mar 08, 2024 | 2.0500 | 2.0900 | 1.9100 | 1.9700 | 1.9700 | 139,300 |
Mar 07, 2024 | 2.0600 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 199,100 |
Mar 06, 2024 | 2.0600 | 2.1000 | 1.9800 | 2.0400 | 2.0400 | 146,900 |
Mar 05, 2024 | 1.9600 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 300,400 |
Mar 04, 2024 | 2.0000 | 2.0600 | 1.9000 | 1.9400 | 1.9400 | 254,900 |
Mar 01, 2024 | 2.1000 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 216,600 |
Feb 29, 2024 | 2.0900 | 2.2800 | 2.0300 | 2.0700 | 2.0700 | 259,900 |
Feb 28, 2024 | 1.9900 | 2.0600 | 1.9000 | 2.0400 | 2.0400 | 159,900 |
Feb 27, 2024 | 1.9500 | 2.1000 | 1.9500 | 1.9700 | 1.9700 | 114,800 |
Feb 26, 2024 | 2.0400 | 2.0900 | 1.9000 | 1.9700 | 1.9700 | 212,200 |
Feb 23, 2024 | 1.9900 | 2.0500 | 1.9000 | 2.0000 | 2.0000 | 113,500 |
Feb 22, 2024 | 1.9600 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 117,200 |
Feb 21, 2024 | 1.9600 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 298,500 |
Feb 20, 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 111,700 |
Feb 16, 2024 | 2.0200 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 415,300 |
Feb 15, 2024 | 1.9600 | 2.4300 | 1.9600 | 1.9800 | 1.9800 | 2,094,000 |
Feb 14, 2024 | 2.1800 | 2.2200 | 1.9000 | 1.9700 | 1.9700 | 301,000 |
Feb 13, 2024 | 2.1200 | 2.2400 | 2.0700 | 2.1000 | 2.1000 | 143,400 |
Feb 12, 2024 | 2.2300 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 108,600 |
Feb 09, 2024 | 2.2500 | 2.3400 | 2.2200 | 2.2700 | 2.2700 | 29,600 |
Feb 08, 2024 | 2.4300 | 2.4300 | 2.2100 | 2.2500 | 2.2500 | 113,900 |
Feb 07, 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 89,600 |
Feb 06, 2024 | 2.3400 | 2.4600 | 2.1800 | 2.2500 | 2.2500 | 130,900 |
Feb 05, 2024 | 2.2700 | 2.3500 | 2.2000 | 2.3100 | 2.3100 | 25,700 |
Feb 02, 2024 | 2.3000 | 2.3540 | 2.2200 | 2.2900 | 2.2900 | 179,900 |
Feb 01, 2024 | 2.2300 | 2.3500 | 2.2300 | 2.2900 | 2.2900 | 18,400 |
Jan 31, 2024 | 2.4000 | 2.4700 | 2.2700 | 2.2700 | 2.2700 | 61,900 |
Jan 30, 2024 | 2.4300 | 2.4700 | 2.3100 | 2.3500 | 2.3500 | 182,900 |
Jan 29, 2024 | 2.4300 | 2.4300 | 2.2500 | 2.3500 | 2.3500 | 71,500 |
Jan 26, 2024 | 2.4000 | 2.4800 | 2.2770 | 2.4000 | 2.4000 | 112,900 |
Jan 25, 2024 | 2.3800 | 2.4900 | 2.2000 | 2.2700 | 2.2700 | 102,200 |
Jan 24, 2024 | 2.4400 | 2.5600 | 2.3300 | 2.4300 | 2.4300 | 160,400 |
Jan 23, 2024 | 2.4900 | 2.7900 | 2.3700 | 2.3900 | 2.3900 | 236,900 |
Jan 22, 2024 | 2.4400 | 2.5700 | 2.3000 | 2.5300 | 2.5300 | 170,300 |
Jan 19, 2024 | 2.2700 | 2.3500 | 2.0970 | 2.3000 | 2.3000 | 128,500 |
Jan 18, 2024 | 2.3500 | 2.4000 | 2.2200 | 2.3000 | 2.3000 | 204,900 |
Jan 17, 2024 | 2.1000 | 2.6000 | 2.1000 | 2.3900 | 2.3900 | 597,100 |
Jan 16, 2024 | 2.0500 | 2.2200 | 1.9590 | 2.0700 | 2.0700 | 168,100 |
Jan 12, 2024 | 1.9800 | 2.0400 | 1.9400 | 2.0200 | 2.0200 | 55,300 |
Jan 11, 2024 | 2.0150 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 27,800 |
Jan 10, 2024 | 2.0000 | 2.1380 | 1.9150 | 1.9900 | 1.9900 | 83,900 |
Jan 09, 2024 | 1.9700 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 47,800 |
Jan 08, 2024 | 1.9500 | 2.0250 | 1.8600 | 1.9900 | 1.9900 | 82,800 |
Jan 05, 2024 | 1.9200 | 1.9900 | 1.8200 | 1.9300 | 1.9300 | 101,800 |
Jan 04, 2024 | 1.8200 | 2.2500 | 1.8200 | 1.9700 | 1.9700 | 759,800 |
Jan 03, 2024 | 1.9700 | 1.9700 | 1.8600 | 1.9000 | 1.9000 | 33,900 |
Jan 02, 2024 | 1.8300 | 2.0000 | 1.8300 | 1.9400 | 1.9400 | 70,200 |
Dec 29, 2023 | 1.9000 | 1.9400 | 1.8320 | 1.8500 | 1.8500 | 74,200 |
Dec 28, 2023 | 1.8500 | 2.0270 | 1.7400 | 1.8800 | 1.8800 | 62,900 |
Dec 27, 2023 | 1.7500 | 1.9500 | 1.7000 | 1.8900 | 1.8900 | 146,000 |
Dec 26, 2023 | 1.8100 | 1.8720 | 1.7600 | 1.7600 | 1.7600 | 70,500 |
Dec 22, 2023 | 1.6400 | 1.8500 | 1.6400 | 1.7000 | 1.7000 | 69,000 |
Dec 21, 2023 | 1.6500 | 1.8000 | 1.5000 | 1.7000 | 1.7000 | 409,800 |
Dec 20, 2023 | 1.8500 | 1.8900 | 1.5500 | 1.6700 | 1.6700 | 448,000 |
Dec 19, 2023 | 1.7400 | 2.0000 | 1.7030 | 1.8500 | 1.8500 | 182,100 |
Dec 18, 2023 | 2.1000 | 2.1200 | 1.6100 | 1.7000 | 1.7000 | 434,300 |
Dec 15, 2023 | 2.4000 | 2.4000 | 2.0400 | 2.0400 | 2.0400 | 249,700 |
Dec 14, 2023 | 1.7300 | 2.7300 | 1.5700 | 2.4200 | 2.4200 | 920,400 |
Dec 13, 2023 | 1.6300 | 1.7700 | 1.5400 | 1.7600 | 1.7600 | 168,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |