Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.2400 | 2.3100 | 2.1700 | 2.2600 | 2.2600 | 733,149 |
Apr 18, 2024 | 2.2300 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 481,600 |
Apr 17, 2024 | 2.2600 | 2.2600 | 2.1400 | 2.2400 | 2.2400 | 914,500 |
Apr 16, 2024 | 2.1900 | 2.2850 | 2.1100 | 2.2300 | 2.2300 | 566,100 |
Apr 15, 2024 | 2.3700 | 2.4000 | 2.2000 | 2.2400 | 2.2400 | 664,100 |
Apr 12, 2024 | 2.5200 | 2.5230 | 2.2200 | 2.2600 | 2.2600 | 1,173,700 |
Apr 11, 2024 | 2.5800 | 2.6400 | 2.4400 | 2.4900 | 2.4900 | 752,300 |
Apr 10, 2024 | 2.3400 | 2.6000 | 2.2500 | 2.5400 | 2.5400 | 1,318,200 |
Apr 09, 2024 | 2.3700 | 2.4700 | 2.2000 | 2.3900 | 2.3900 | 1,005,700 |
Apr 08, 2024 | 2.6300 | 2.7200 | 2.3700 | 2.4200 | 2.4200 | 1,262,200 |
Apr 05, 2024 | 2.5500 | 2.7130 | 2.3800 | 2.5200 | 2.5200 | 1,244,500 |
Apr 04, 2024 | 2.7900 | 2.8500 | 2.4950 | 2.5700 | 2.5700 | 3,082,400 |
Apr 03, 2024 | 2.2800 | 2.6900 | 2.2500 | 2.6100 | 2.6100 | 3,367,800 |
Apr 02, 2024 | 1.9800 | 2.2600 | 1.9600 | 2.2200 | 2.2200 | 1,763,200 |
Apr 01, 2024 | 2.0400 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 671,800 |
Mar 28, 2024 | 2.0950 | 2.2700 | 1.9800 | 2.0300 | 2.0300 | 997,300 |
Mar 27, 2024 | 2.0000 | 2.0800 | 1.9650 | 2.0600 | 2.0600 | 847,700 |
Mar 26, 2024 | 1.8600 | 1.9800 | 1.8300 | 1.9600 | 1.9600 | 537,400 |
Mar 25, 2024 | 1.8900 | 1.9300 | 1.8300 | 1.8800 | 1.8800 | 711,300 |
Mar 22, 2024 | 1.7600 | 1.8600 | 1.7600 | 1.8400 | 1.8400 | 627,800 |
Mar 21, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 166,700 |
Mar 20, 2024 | 1.7000 | 1.7920 | 1.7000 | 1.7700 | 1.7700 | 366,900 |
Mar 19, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 242,500 |
Mar 18, 2024 | 1.8000 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 735,800 |
Mar 15, 2024 | 1.7100 | 1.8400 | 1.6600 | 1.8200 | 1.8200 | 1,126,200 |
Mar 14, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 184,300 |
Mar 13, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 107,600 |
Mar 12, 2024 | 1.6800 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 154,900 |
Mar 11, 2024 | 1.6600 | 1.7000 | 1.5750 | 1.6400 | 1.6400 | 254,700 |
Mar 08, 2024 | 1.6400 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 245,000 |
Mar 07, 2024 | 1.6600 | 1.6860 | 1.6200 | 1.6300 | 1.6300 | 185,800 |
Mar 06, 2024 | 1.6900 | 1.7000 | 1.6610 | 1.6750 | 1.6750 | 216,100 |
Mar 05, 2024 | 1.7100 | 1.7200 | 1.6410 | 1.7100 | 1.7100 | 206,000 |
Mar 04, 2024 | 1.7600 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 420,600 |
Mar 01, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 294,700 |
Feb 29, 2024 | 1.7900 | 1.8020 | 1.7300 | 1.7500 | 1.7500 | 223,000 |
Feb 28, 2024 | 1.7500 | 1.8200 | 1.7150 | 1.7400 | 1.7400 | 196,600 |
Feb 27, 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 167,900 |
Feb 26, 2024 | 1.8400 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 223,800 |
Feb 23, 2024 | 1.7200 | 1.8300 | 1.7200 | 1.8100 | 1.8100 | 202,400 |
Feb 22, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 190,800 |
Feb 21, 2024 | 1.8100 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 292,200 |
Feb 20, 2024 | 1.8600 | 1.9300 | 1.8120 | 1.8200 | 1.8200 | 182,100 |
Feb 16, 2024 | 1.8400 | 1.9200 | 1.8000 | 1.8800 | 1.8800 | 243,700 |
Feb 15, 2024 | 1.8400 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 283,300 |
Feb 14, 2024 | 1.7800 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 264,900 |
Feb 13, 2024 | 1.7400 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 331,100 |
Feb 12, 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 323,400 |
Feb 09, 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 465,300 |
Feb 08, 2024 | 1.7900 | 1.7940 | 1.7000 | 1.7000 | 1.7000 | 367,800 |
Feb 07, 2024 | 1.9000 | 1.9000 | 1.7400 | 1.7500 | 1.7500 | 426,700 |
Feb 06, 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 219,500 |
Feb 05, 2024 | 1.7600 | 1.8450 | 1.6900 | 1.8400 | 1.8400 | 366,200 |
Feb 02, 2024 | 1.8700 | 1.8700 | 1.7750 | 1.7900 | 1.7900 | 175,700 |
Feb 01, 2024 | 1.8500 | 1.9200 | 1.8120 | 1.8700 | 1.8700 | 274,300 |
Jan 31, 2024 | 1.8500 | 1.9200 | 1.7800 | 1.8800 | 1.8800 | 248,500 |
Jan 30, 2024 | 1.9800 | 1.9900 | 1.7300 | 1.8600 | 1.8600 | 867,500 |
Jan 29, 2024 | 1.8900 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 284,700 |
Jan 26, 2024 | 1.8900 | 1.9290 | 1.8500 | 1.9200 | 1.9200 | 291,700 |
Jan 25, 2024 | 1.8400 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 164,100 |
Jan 24, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 232,700 |
Jan 23, 2024 | 1.7700 | 1.8600 | 1.7700 | 1.8400 | 1.8400 | 184,000 |
Jan 22, 2024 | 1.9000 | 1.9000 | 1.7400 | 1.8200 | 1.8200 | 228,100 |
Jan 19, 2024 | 1.7600 | 1.8900 | 1.7500 | 1.8500 | 1.8500 | 141,700 |
Jan 18, 2024 | 1.9000 | 1.9200 | 1.7600 | 1.7600 | 1.7600 | 296,500 |
Jan 17, 2024 | 1.9100 | 1.9200 | 1.8350 | 1.9000 | 1.9000 | 117,500 |
Jan 16, 2024 | 1.8500 | 1.9800 | 1.8300 | 1.8800 | 1.8800 | 512,100 |
Jan 12, 2024 | 1.8400 | 1.8520 | 1.7400 | 1.7700 | 1.7700 | 298,400 |
Jan 11, 2024 | 1.7400 | 1.8100 | 1.7200 | 1.8000 | 1.8000 | 239,000 |
Jan 10, 2024 | 1.7300 | 1.7400 | 1.6850 | 1.7200 | 1.7200 | 65,200 |
Jan 09, 2024 | 1.7800 | 1.7800 | 1.6950 | 1.7000 | 1.7000 | 185,100 |
Jan 08, 2024 | 1.7900 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 252,900 |
Jan 05, 2024 | 1.7000 | 1.8300 | 1.7000 | 1.7900 | 1.7900 | 419,500 |
Jan 04, 2024 | 1.7300 | 1.7900 | 1.6700 | 1.7800 | 1.7800 | 292,400 |
Jan 03, 2024 | 1.8300 | 1.8300 | 1.6700 | 1.7100 | 1.7100 | 356,400 |
Jan 02, 2024 | 1.6300 | 1.8100 | 1.6200 | 1.7600 | 1.7600 | 603,500 |
Dec 29, 2023 | 1.6700 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 268,200 |
Dec 28, 2023 | 1.6000 | 1.6500 | 1.5950 | 1.6400 | 1.6400 | 171,400 |
Dec 27, 2023 | 1.6500 | 1.6700 | 1.5500 | 1.6200 | 1.6200 | 307,100 |
Dec 26, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 156,000 |
Dec 22, 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 178,800 |
Dec 21, 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 72,300 |
Dec 20, 2023 | 1.5700 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 111,500 |
Dec 19, 2023 | 1.6000 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 166,200 |
Dec 18, 2023 | 1.5700 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 145,900 |
Dec 15, 2023 | 1.6200 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 108,200 |
Dec 14, 2023 | 1.6200 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 241,700 |
Dec 13, 2023 | 1.4900 | 1.5800 | 1.4800 | 1.5800 | 1.5800 | 52,400 |
Dec 12, 2023 | 1.6000 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 290,200 |
Dec 11, 2023 | 1.6100 | 1.6200 | 1.5690 | 1.6000 | 1.6000 | 82,600 |
Dec 08, 2023 | 1.6900 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 203,200 |
Dec 07, 2023 | 1.6200 | 1.7000 | 1.6190 | 1.6900 | 1.6900 | 144,200 |
Dec 06, 2023 | 1.5600 | 1.6500 | 1.5600 | 1.6350 | 1.6350 | 213,200 |
Dec 05, 2023 | 1.6200 | 1.6300 | 1.5560 | 1.6050 | 1.6050 | 187,500 |
Dec 04, 2023 | 1.6100 | 1.7300 | 1.5800 | 1.5900 | 1.5900 | 284,500 |
Dec 01, 2023 | 1.5400 | 1.6200 | 1.5000 | 1.6100 | 1.6100 | 205,000 |
Nov 30, 2023 | 1.4800 | 1.5350 | 1.4600 | 1.5200 | 1.5200 | 188,500 |
Nov 29, 2023 | 1.4200 | 1.5020 | 1.3820 | 1.4700 | 1.4700 | 291,900 |
Nov 28, 2023 | 1.4700 | 1.4700 | 1.3600 | 1.4150 | 1.4150 | 109,200 |
Nov 27, 2023 | 1.4600 | 1.4700 | 1.4130 | 1.4400 | 1.4400 | 119,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |