Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 2.2200 | 2.2481 | 2.2200 | 2.2200 | 2.2200 | 4,736 |
May 10, 2024 | 2.1700 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 23,800 |
May 09, 2024 | 2.1800 | 2.3000 | 2.1500 | 2.1500 | 2.1500 | 54,800 |
May 08, 2024 | 2.2100 | 2.2400 | 2.1800 | 2.1900 | 2.1900 | 13,100 |
May 07, 2024 | 2.3200 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 76,100 |
May 06, 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 53,200 |
May 03, 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2400 | 2.2400 | 48,000 |
May 02, 2024 | 2.2000 | 2.3400 | 2.1700 | 2.3400 | 2.3400 | 66,300 |
May 01, 2024 | 2.0800 | 2.1900 | 2.0500 | 2.1500 | 2.1500 | 39,700 |
Apr 30, 2024 | 2.1800 | 2.1900 | 2.0300 | 2.1000 | 2.1000 | 9,200 |
Apr 29, 2024 | 2.2200 | 2.2500 | 2.1400 | 2.1900 | 2.1900 | 17,300 |
Apr 26, 2024 | 2.2400 | 2.2400 | 2.1000 | 2.1700 | 2.1700 | 12,800 |
Apr 25, 2024 | 2.0600 | 2.1300 | 2.0400 | 2.1200 | 2.1200 | 13,100 |
Apr 24, 2024 | 2.1700 | 2.1900 | 2.0500 | 2.1000 | 2.1000 | 21,600 |
Apr 23, 2024 | 2.0500 | 2.1500 | 1.9900 | 2.1500 | 2.1500 | 53,600 |
Apr 22, 2024 | 1.9900 | 2.0900 | 1.9500 | 2.0300 | 2.0300 | 66,200 |
Apr 19, 2024 | 2.0100 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 20,300 |
Apr 18, 2024 | 1.9900 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 27,200 |
Apr 17, 2024 | 2.0500 | 2.0500 | 1.8700 | 1.9900 | 1.9900 | 120,700 |
Apr 16, 2024 | 2.1000 | 2.1000 | 1.9300 | 2.0400 | 2.0400 | 67,600 |
Apr 15, 2024 | 2.1700 | 2.2100 | 2.0600 | 2.1000 | 2.1000 | 103,100 |
Apr 12, 2024 | 2.2500 | 2.3600 | 2.1400 | 2.1900 | 2.1900 | 31,400 |
Apr 11, 2024 | 2.2300 | 2.3100 | 2.1800 | 2.2700 | 2.2700 | 40,200 |
Apr 10, 2024 | 2.2200 | 2.4400 | 2.2100 | 2.3000 | 2.3000 | 34,000 |
Apr 09, 2024 | 2.4000 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 65,900 |
Apr 08, 2024 | 2.4200 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 47,400 |
Apr 05, 2024 | 2.2700 | 2.4000 | 2.2700 | 2.3400 | 2.3400 | 32,000 |
Apr 04, 2024 | 2.4300 | 2.4400 | 2.2400 | 2.2700 | 2.2700 | 83,800 |
Apr 03, 2024 | 2.4000 | 2.5000 | 2.3300 | 2.4500 | 2.4500 | 74,900 |
Apr 02, 2024 | 2.3400 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 46,200 |
Apr 01, 2024 | 2.3600 | 2.3900 | 2.2400 | 2.3300 | 2.3300 | 66,900 |
Mar 28, 2024 | 2.4000 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 110,400 |
Mar 27, 2024 | 2.6000 | 2.6400 | 2.3100 | 2.4000 | 2.4000 | 89,300 |
Mar 26, 2024 | 2.2000 | 2.4800 | 2.2000 | 2.4400 | 2.4400 | 184,500 |
Mar 25, 2024 | 2.1000 | 2.1900 | 2.0500 | 2.1900 | 2.1900 | 79,900 |
Mar 22, 2024 | 2.0100 | 2.1500 | 2.0100 | 2.1000 | 2.1000 | 133,400 |
Mar 21, 2024 | 1.8700 | 2.0400 | 1.8700 | 2.0100 | 2.0100 | 125,900 |
Mar 20, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 19,200 |
Mar 19, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 72,300 |
Mar 18, 2024 | 1.8500 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 51,300 |
Mar 15, 2024 | 1.7900 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 47,700 |
Mar 14, 2024 | 1.8500 | 1.9200 | 1.7400 | 1.7900 | 1.7900 | 79,300 |
Mar 13, 2024 | 1.9100 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 32,700 |
Mar 12, 2024 | 1.9700 | 1.9700 | 1.8600 | 1.9200 | 1.9200 | 26,600 |
Mar 11, 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 31,100 |
Mar 08, 2024 | 2.0000 | 2.0000 | 1.8700 | 1.9200 | 1.9200 | 81,700 |
Mar 07, 2024 | 1.9800 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 43,600 |
Mar 06, 2024 | 1.9700 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 36,600 |
Mar 05, 2024 | 1.9800 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 34,300 |
Mar 04, 2024 | 1.9900 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 64,800 |
Mar 01, 2024 | 1.9800 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 51,900 |
Feb 29, 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 147,400 |
Feb 28, 2024 | 1.9800 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 44,500 |
Feb 27, 2024 | 2.0300 | 2.0500 | 1.9200 | 1.9700 | 1.9700 | 121,400 |
Feb 26, 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0300 | 2.0300 | 43,200 |
Feb 23, 2024 | 2.1100 | 2.2100 | 1.9500 | 1.9900 | 1.9900 | 218,600 |
Feb 22, 2024 | 2.0800 | 2.1900 | 2.0600 | 2.1100 | 2.1100 | 129,600 |
Feb 21, 2024 | 2.1000 | 2.1200 | 1.9200 | 2.0500 | 2.0500 | 87,900 |
Feb 20, 2024 | 1.9000 | 2.1300 | 1.8800 | 2.1000 | 2.1000 | 167,000 |
Feb 16, 2024 | 1.7200 | 1.9700 | 1.7200 | 1.9300 | 1.9300 | 162,100 |
Feb 15, 2024 | 1.7100 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 266,400 |
Feb 14, 2024 | 1.8300 | 1.8300 | 1.6900 | 1.7100 | 1.7100 | 278,300 |
Feb 13, 2024 | 1.6900 | 1.9300 | 1.6900 | 1.8900 | 1.8900 | 356,200 |
Feb 12, 2024 | 1.8200 | 2.0600 | 1.7600 | 1.8100 | 1.8100 | 972,900 |
Feb 09, 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 65,600 |
Feb 08, 2024 | 1.5600 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 50,400 |
Feb 07, 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 45,300 |
Feb 06, 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 127,700 |
Feb 05, 2024 | 1.6300 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 76,100 |
Feb 02, 2024 | 1.5900 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 84,800 |
Feb 01, 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 49,000 |
Jan 31, 2024 | 1.5700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 35,500 |
Jan 30, 2024 | 1.6000 | 1.6700 | 1.5600 | 1.5800 | 1.5800 | 39,200 |
Jan 29, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 14,300 |
Jan 26, 2024 | 1.7100 | 1.7200 | 1.5800 | 1.6200 | 1.6200 | 45,000 |
Jan 25, 2024 | 1.7300 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 38,700 |
Jan 24, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 7,100 |
Jan 23, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 110,400 |
Jan 22, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 51,100 |
Jan 19, 2024 | 1.6900 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 114,100 |
Jan 18, 2024 | 1.5900 | 1.7900 | 1.5900 | 1.6900 | 1.6900 | 155,800 |
Jan 17, 2024 | 1.5300 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 98,600 |
Jan 16, 2024 | 1.8200 | 1.8200 | 1.5600 | 1.5600 | 1.5600 | 100,700 |
Jan 12, 2024 | 1.6600 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 52,300 |
Jan 11, 2024 | 1.7500 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 58,500 |
Jan 10, 2024 | 1.7600 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 44,700 |
Jan 09, 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 56,500 |
Jan 08, 2024 | 1.8100 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 52,500 |
Jan 05, 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 55,600 |
Jan 04, 2024 | 1.9800 | 1.9800 | 1.8200 | 1.8200 | 1.8200 | 62,400 |
Jan 03, 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 67,800 |
Jan 02, 2024 | 2.0000 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 74,200 |
Dec 29, 2023 | 2.1100 | 2.1400 | 2.0000 | 2.0300 | 2.0300 | 132,100 |
Dec 28, 2023 | 2.0400 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 102,500 |
Dec 27, 2023 | 1.8700 | 2.0800 | 1.8700 | 2.0000 | 2.0000 | 187,600 |
Dec 26, 2023 | 1.7400 | 1.9900 | 1.7400 | 1.8900 | 1.8900 | 210,000 |
Dec 22, 2023 | 1.6600 | 1.7800 | 1.6300 | 1.7600 | 1.7600 | 152,700 |
Dec 21, 2023 | 1.7300 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 186,900 |
Dec 20, 2023 | 1.7500 | 1.7500 | 1.6300 | 1.6400 | 1.6400 | 71,300 |
Dec 19, 2023 | 1.7400 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 156,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |