Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 1.9900 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 13,677,200 |
Apr 19, 2024 | 2.0000 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 8,740,600 |
Apr 18, 2024 | 2.0300 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 11,040,800 |
Apr 17, 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0200 | 2.0200 | 12,685,700 |
Apr 16, 2024 | 2.0400 | 2.0800 | 1.9600 | 2.0300 | 2.0300 | 20,959,800 |
Apr 15, 2024 | 2.1200 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 24,519,700 |
Apr 12, 2024 | 2.1900 | 2.2500 | 2.0800 | 2.1100 | 2.1100 | 20,497,200 |
Apr 11, 2024 | 2.1300 | 2.2100 | 2.0800 | 2.1900 | 2.1900 | 20,870,500 |
Apr 10, 2024 | 2.0200 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 15,117,800 |
Apr 09, 2024 | 2.0900 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 16,034,600 |
Apr 08, 2024 | 2.1500 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 13,939,800 |
Apr 05, 2024 | 2.1200 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 16,645,900 |
Apr 04, 2024 | 2.2100 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 22,564,800 |
Apr 03, 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | 2.2200 | 22,373,600 |
Apr 02, 2024 | 2.0600 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 16,756,700 |
Apr 01, 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 19,397,100 |
Mar 28, 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 13,285,000 |
Mar 27, 2024 | 1.9600 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 8,498,500 |
Mar 26, 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 10,743,900 |
Mar 25, 2024 | 1.9500 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 11,732,200 |
Mar 22, 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 6,501,100 |
Mar 21, 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 10,334,700 |
Mar 20, 2024 | 1.8400 | 1.9400 | 1.8200 | 1.9300 | 1.9300 | 13,874,500 |
Mar 19, 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 16,269,300 |
Mar 18, 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 11,122,600 |
Mar 15, 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 18,513,300 |
Mar 14, 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 15,293,200 |
Mar 13, 2024 | 1.8200 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 23,999,000 |
Mar 12, 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8200 | 1.8200 | 7,374,300 |
Mar 11, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 11,947,100 |
Mar 08, 2024 | 1.9600 | 1.9700 | 1.8100 | 1.8400 | 1.8400 | 17,444,600 |
Mar 07, 2024 | 1.8300 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 14,780,900 |
Mar 06, 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 7,560,300 |
Mar 05, 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 10,295,700 |
Mar 04, 2024 | 1.9600 | 1.9600 | 1.8400 | 1.8500 | 1.8500 | 11,589,600 |
Mar 01, 2024 | 1.8100 | 1.9500 | 1.8000 | 1.9200 | 1.9200 | 21,333,600 |
Feb 29, 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 17,450,600 |
Feb 28, 2024 | 1.8700 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 15,922,000 |
Feb 27, 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8700 | 1.8700 | 22,907,100 |
Feb 26, 2024 | 1.7500 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 13,967,500 |
Feb 23, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 12,871,500 |
Feb 22, 2024 | 1.8600 | 1.8800 | 1.7900 | 1.7900 | 1.7900 | 11,927,200 |
Feb 21, 2024 | 1.7800 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 16,875,600 |
Feb 20, 2024 | 1.9200 | 1.9300 | 1.7900 | 1.8100 | 1.8100 | 17,278,500 |
Feb 16, 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 6,712,600 |
Feb 15, 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 8,253,100 |
Feb 14, 2024 | 1.9600 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 9,887,900 |
Feb 13, 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 14,347,900 |
Feb 12, 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 10,665,800 |
Feb 09, 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0100 | 2.0100 | 12,954,400 |
Feb 08, 2024 | 2.1000 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 17,581,200 |
Feb 07, 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 12,621,600 |
Feb 06, 2024 | 2.1000 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 16,058,100 |
Feb 05, 2024 | 2.1200 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 16,484,900 |
Feb 02, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 15,883,300 |
Feb 01, 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 30,129,400 |
Jan 31, 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 15,038,700 |
Jan 30, 2024 | 1.9700 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 14,371,400 |
Jan 29, 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 9,239,100 |
Jan 26, 2024 | 1.9300 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 5,948,000 |
Jan 25, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 13,373,400 |
Jan 24, 2024 | 2.0100 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 9,715,300 |
Jan 23, 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 9,536,600 |
Jan 22, 2024 | 1.9400 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 10,434,000 |
Jan 19, 2024 | 2.0100 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 10,593,200 |
Jan 18, 2024 | 2.0300 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 9,994,900 |
Jan 17, 2024 | 2.0100 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 21,463,900 |
Jan 16, 2024 | 2.0400 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 35,934,100 |
Jan 12, 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9800 | 1.9800 | 35,342,000 |
Jan 11, 2024 | 1.7700 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 14,601,400 |
Jan 10, 2024 | 1.8000 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 12,387,500 |
Jan 09, 2024 | 1.6600 | 1.7900 | 1.6400 | 1.7700 | 1.7700 | 15,918,800 |
Jan 08, 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 7,367,100 |
Jan 05, 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 7,164,100 |
Jan 04, 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 7,396,900 |
Jan 03, 2024 | 1.7000 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 12,528,200 |
Jan 02, 2024 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 11,721,000 |
Dec 29, 2023 | 1.7200 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 8,652,700 |
Dec 28, 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 9,274,000 |
Dec 27, 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 9,423,700 |
Dec 26, 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 3,592,400 |
Dec 22, 2023 | 1.7700 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 14,114,300 |
Dec 21, 2023 | 1.7400 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 28,399,500 |
Dec 20, 2023 | 1.7200 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 17,381,700 |
Dec 19, 2023 | 1.7800 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 22,431,000 |
Dec 18, 2023 | 1.8000 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 10,269,500 |
Dec 15, 2023 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 11,290,300 |
Dec 14, 2023 | 1.7800 | 1.8500 | 1.7200 | 1.8400 | 1.8400 | 17,803,600 |
Dec 13, 2023 | 1.8200 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 13,913,200 |
Dec 12, 2023 | 1.8400 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 10,755,600 |
Dec 11, 2023 | 1.8400 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 9,316,800 |
Dec 08, 2023 | 1.8200 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 9,232,700 |
Dec 07, 2023 | 1.7900 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 8,218,700 |
Dec 06, 2023 | 1.8100 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 10,347,800 |
Dec 05, 2023 | 1.8600 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 7,881,600 |
Dec 04, 2023 | 1.8400 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 9,776,700 |
Dec 01, 2023 | 1.8100 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 8,376,800 |
Nov 30, 2023 | 1.7400 | 1.8500 | 1.7300 | 1.8300 | 1.8300 | 12,415,700 |
Nov 29, 2023 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 8,075,000 |
Nov 28, 2023 | 1.8700 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 6,824,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |