Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 16,900 |
Apr 19, 2024 | 2.0450 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 8,500 |
Apr 18, 2024 | 1.9500 | 2.0700 | 1.9500 | 2.0700 | 2.0700 | 4,300 |
Apr 17, 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 14,200 |
Apr 16, 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 10,600 |
Apr 15, 2024 | 2.0600 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 10,400 |
Apr 12, 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 7,500 |
Apr 11, 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1100 | 2.1100 | 44,900 |
Apr 10, 2024 | 2.2000 | 2.2600 | 2.0700 | 2.1100 | 2.1100 | 27,300 |
Apr 09, 2024 | 2.2500 | 2.3100 | 2.1300 | 2.2000 | 2.2000 | 29,300 |
Apr 08, 2024 | 2.3200 | 2.5000 | 2.1800 | 2.2300 | 2.2300 | 75,900 |
Apr 05, 2024 | 2.4000 | 2.4900 | 2.2000 | 2.2600 | 2.2600 | 84,500 |
Apr 04, 2024 | 2.1000 | 2.2800 | 2.0550 | 2.2300 | 2.2300 | 76,200 |
Apr 03, 2024 | 1.9800 | 2.0400 | 1.8800 | 2.0200 | 2.0200 | 79,400 |
Apr 02, 2024 | 1.9300 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 36,500 |
Apr 01, 2024 | 1.9300 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 32,500 |
Mar 28, 2024 | 1.9000 | 1.9080 | 1.8800 | 1.8800 | 1.8800 | 11,600 |
Mar 27, 2024 | 1.8500 | 1.9010 | 1.8500 | 1.9000 | 1.9000 | 9,800 |
Mar 26, 2024 | 1.8800 | 1.8870 | 1.8400 | 1.8400 | 1.8400 | 5,300 |
Mar 25, 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 29,500 |
Mar 22, 2024 | 1.8900 | 1.9390 | 1.8800 | 1.8800 | 1.8800 | 10,400 |
Mar 21, 2024 | 1.9300 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 5,000 |
Mar 20, 2024 | 1.8800 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 15,200 |
Mar 19, 2024 | 1.9400 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 11,700 |
Mar 18, 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 18,500 |
Mar 15, 2024 | 1.8700 | 1.9600 | 1.8690 | 1.9600 | 1.9600 | 8,900 |
Mar 14, 2024 | 1.9100 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 17,200 |
Mar 13, 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 9,900 |
Mar 12, 2024 | 1.9100 | 1.9370 | 1.8700 | 1.8700 | 1.8700 | 11,500 |
Mar 11, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 17,100 |
Mar 08, 2024 | 2.0000 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 25,200 |
Mar 07, 2024 | 1.9900 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 19,100 |
Mar 06, 2024 | 1.9200 | 2.0400 | 1.8800 | 2.0000 | 2.0000 | 31,300 |
Mar 05, 2024 | 1.9300 | 1.9800 | 1.8700 | 1.9800 | 1.9800 | 53,200 |
Mar 04, 2024 | 1.9600 | 2.1000 | 1.9500 | 1.9650 | 1.9650 | 20,000 |
Mar 01, 2024 | 1.9400 | 2.0620 | 1.9400 | 1.9900 | 1.9900 | 13,900 |
Feb 29, 2024 | 2.1100 | 2.1100 | 2.0050 | 2.0300 | 2.0300 | 7,000 |
Feb 28, 2024 | 2.0100 | 2.0300 | 1.9400 | 2.0200 | 2.0200 | 12,300 |
Feb 27, 2024 | 1.9600 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 53,100 |
Feb 26, 2024 | 1.9900 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 15,100 |
Feb 23, 2024 | 2.0100 | 2.0100 | 1.9440 | 1.9900 | 1.9900 | 4,300 |
Feb 22, 2024 | 1.9800 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 38,700 |
Feb 21, 2024 | 1.8900 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 5,900 |
Feb 20, 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 17,800 |
Feb 16, 2024 | 1.9180 | 1.9680 | 1.9100 | 1.9300 | 1.9300 | 9,900 |
Feb 15, 2024 | 1.9110 | 1.9360 | 1.9100 | 1.9300 | 1.9300 | 13,000 |
Feb 14, 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 5,900 |
Feb 13, 2024 | 1.9500 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 39,800 |
Feb 12, 2024 | 1.9000 | 1.9650 | 1.9000 | 1.9600 | 1.9600 | 10,900 |
Feb 09, 2024 | 1.9400 | 1.9690 | 1.9100 | 1.9400 | 1.9400 | 6,800 |
Feb 08, 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 11,100 |
Feb 07, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 23,700 |
Feb 06, 2024 | 1.8500 | 1.8950 | 1.8400 | 1.8600 | 1.8600 | 6,000 |
Feb 05, 2024 | 1.8830 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 7,700 |
Feb 02, 2024 | 1.8500 | 1.9290 | 1.8500 | 1.8800 | 1.8800 | 18,300 |
Feb 01, 2024 | 1.8600 | 1.9390 | 1.8600 | 1.8700 | 1.8700 | 10,900 |
Jan 31, 2024 | 1.9000 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 10,400 |
Jan 30, 2024 | 1.8100 | 1.9790 | 1.8100 | 1.8500 | 1.8500 | 24,700 |
Jan 29, 2024 | 1.8200 | 1.9800 | 1.7600 | 1.7700 | 1.7700 | 38,200 |
Jan 26, 2024 | 1.8100 | 1.8950 | 1.7810 | 1.7900 | 1.7900 | 21,600 |
Jan 25, 2024 | 1.8200 | 1.8250 | 1.7600 | 1.8200 | 1.8200 | 10,200 |
Jan 24, 2024 | 1.8000 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 22,800 |
Jan 23, 2024 | 1.7400 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 4,300 |
Jan 22, 2024 | 1.7000 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 12,400 |
Jan 19, 2024 | 1.7050 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 26,100 |
Jan 18, 2024 | 1.7200 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 19,000 |
Jan 17, 2024 | 1.7600 | 1.8010 | 1.7000 | 1.7000 | 1.7000 | 12,500 |
Jan 16, 2024 | 1.7800 | 1.8900 | 1.6700 | 1.7500 | 1.7500 | 43,800 |
Jan 12, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 2,400 |
Jan 11, 2024 | 1.8200 | 1.8200 | 1.7350 | 1.7900 | 1.7900 | 6,700 |
Jan 10, 2024 | 1.7900 | 1.8080 | 1.7900 | 1.8080 | 1.8080 | 10,400 |
Jan 09, 2024 | 1.8100 | 1.8290 | 1.7900 | 1.8100 | 1.8100 | 10,600 |
Jan 08, 2024 | 1.8200 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 26,900 |
Jan 05, 2024 | 1.8900 | 1.8900 | 1.7900 | 1.7980 | 1.7980 | 9,800 |
Jan 04, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 16,500 |
Jan 03, 2024 | 1.8500 | 1.9000 | 1.8150 | 1.8300 | 1.8300 | 18,000 |
Jan 02, 2024 | 1.9100 | 1.9900 | 1.8200 | 1.8600 | 1.8600 | 48,300 |
Dec 29, 2023 | 2.0000 | 2.1050 | 1.8840 | 1.9100 | 1.9100 | 37,200 |
Dec 28, 2023 | 2.0400 | 2.0600 | 1.8400 | 2.0200 | 2.0200 | 38,300 |
Dec 27, 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 29,400 |
Dec 26, 2023 | 1.8300 | 1.9500 | 1.7800 | 1.8500 | 1.8500 | 79,900 |
Dec 22, 2023 | 1.6200 | 1.7120 | 1.6030 | 1.6300 | 1.6300 | 23,600 |
Dec 21, 2023 | 1.6200 | 1.7200 | 1.5800 | 1.6700 | 1.6700 | 65,100 |
Dec 20, 2023 | 1.6400 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 46,800 |
Dec 19, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 15,500 |
Dec 18, 2023 | 1.6400 | 1.6500 | 1.5590 | 1.5800 | 1.5800 | 21,100 |
Dec 15, 2023 | 1.6000 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 9,800 |
Dec 14, 2023 | 1.5100 | 1.6290 | 1.5100 | 1.5730 | 1.5730 | 42,400 |
Dec 13, 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 18,100 |
Dec 12, 2023 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 29,100 |
Dec 11, 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 34,200 |
Dec 08, 2023 | 1.5500 | 1.5880 | 1.5100 | 1.5560 | 1.5560 | 6,500 |
Dec 07, 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 27,200 |
Dec 06, 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 9,000 |
Dec 05, 2023 | 1.6400 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 17,900 |
Dec 04, 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 28,700 |
Dec 01, 2023 | 1.5500 | 1.5740 | 1.5300 | 1.5700 | 1.5700 | 9,900 |
Nov 30, 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 10,500 |
Nov 29, 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 13,000 |
Nov 28, 2023 | 1.5600 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 15,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |