Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.0600 | 2.1900 | 2.0500 | 2.0750 | 2.0750 | 205,448 |
Apr 22, 2024 | 1.8700 | 2.1100 | 1.8600 | 2.0600 | 2.0600 | 299,000 |
Apr 19, 2024 | 2.0000 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 290,900 |
Apr 18, 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 252,700 |
Apr 17, 2024 | 2.2100 | 2.2600 | 2.0400 | 2.0500 | 2.0500 | 636,400 |
Apr 16, 2024 | 2.2600 | 2.2800 | 2.1600 | 2.1800 | 2.1800 | 531,700 |
Apr 15, 2024 | 2.1600 | 2.4000 | 2.1300 | 2.2800 | 2.2800 | 932,000 |
Apr 12, 2024 | 2.3700 | 2.3800 | 2.1500 | 2.2000 | 2.2000 | 614,600 |
Apr 11, 2024 | 2.2200 | 2.4400 | 2.1300 | 2.3900 | 2.3900 | 792,600 |
Apr 10, 2024 | 2.2400 | 2.3800 | 2.1400 | 2.2000 | 2.2000 | 964,100 |
Apr 09, 2024 | 1.8400 | 2.2900 | 1.8400 | 2.2700 | 2.2700 | 1,831,200 |
Apr 08, 2024 | 1.9200 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 338,600 |
Apr 05, 2024 | 1.9300 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 390,000 |
Apr 04, 2024 | 1.7000 | 2.0800 | 1.6900 | 1.9200 | 1.9200 | 1,788,100 |
Apr 03, 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 569,200 |
Apr 02, 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 320,000 |
Apr 01, 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 143,600 |
Mar 28, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 172,500 |
Mar 27, 2024 | 1.6900 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 151,700 |
Mar 26, 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 567,500 |
Mar 25, 2024 | 1.6700 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 298,700 |
Mar 22, 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 220,900 |
Mar 21, 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 225,800 |
Mar 20, 2024 | 1.7300 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 576,800 |
Mar 19, 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 366,000 |
Mar 18, 2024 | 1.6200 | 1.7600 | 1.6000 | 1.7200 | 1.7200 | 705,500 |
Mar 15, 2024 | 1.8800 | 1.9200 | 1.7400 | 1.7800 | 1.7800 | 2,224,000 |
Mar 14, 2024 | 1.9700 | 1.9700 | 1.8200 | 1.8800 | 1.8800 | 360,400 |
Mar 13, 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 399,700 |
Mar 12, 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 348,800 |
Mar 11, 2024 | 1.7800 | 2.0000 | 1.7800 | 1.8700 | 1.8700 | 705,700 |
Mar 08, 2024 | 1.7100 | 1.8100 | 1.7100 | 1.7300 | 1.7300 | 218,800 |
Mar 07, 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 192,200 |
Mar 06, 2024 | 1.6700 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 211,700 |
Mar 05, 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 211,500 |
Mar 04, 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 381,500 |
Mar 01, 2024 | 1.8500 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 188,200 |
Feb 29, 2024 | 1.8400 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 183,000 |
Feb 28, 2024 | 1.7700 | 1.8600 | 1.6800 | 1.8000 | 1.8000 | 315,000 |
Feb 27, 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 287,700 |
Feb 26, 2024 | 1.7300 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 362,100 |
Feb 23, 2024 | 1.7900 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 322,900 |
Feb 22, 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 299,900 |
Feb 21, 2024 | 1.9200 | 1.9700 | 1.8200 | 1.8300 | 1.8300 | 195,800 |
Feb 20, 2024 | 1.9300 | 1.9300 | 1.8200 | 1.9100 | 1.9100 | 268,300 |
Feb 16, 2024 | 2.0200 | 2.0200 | 1.8900 | 1.9300 | 1.9300 | 427,300 |
Feb 15, 2024 | 1.8400 | 1.9200 | 1.8200 | 1.9000 | 1.9000 | 277,300 |
Feb 14, 2024 | 1.7200 | 1.8200 | 1.7200 | 1.7900 | 1.7900 | 196,600 |
Feb 13, 2024 | 1.7600 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 251,700 |
Feb 12, 2024 | 1.6900 | 1.8400 | 1.6900 | 1.8100 | 1.8100 | 251,700 |
Feb 09, 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 241,600 |
Feb 08, 2024 | 1.6800 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 173,300 |
Feb 07, 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 233,200 |
Feb 06, 2024 | 1.7100 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 257,100 |
Feb 05, 2024 | 1.7000 | 1.7200 | 1.5700 | 1.6300 | 1.6300 | 543,000 |
Feb 02, 2024 | 1.7300 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 194,200 |
Feb 01, 2024 | 1.7500 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 168,000 |
Jan 31, 2024 | 1.8100 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 171,600 |
Jan 30, 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 211,500 |
Jan 29, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 242,400 |
Jan 26, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 90,800 |
Jan 25, 2024 | 1.8700 | 1.9200 | 1.8400 | 1.9100 | 1.9100 | 153,500 |
Jan 24, 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 208,500 |
Jan 23, 2024 | 1.8200 | 2.0300 | 1.8200 | 1.8900 | 1.8900 | 264,400 |
Jan 22, 2024 | 1.7600 | 1.8300 | 1.7100 | 1.7400 | 1.7400 | 245,000 |
Jan 19, 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 271,500 |
Jan 18, 2024 | 1.8500 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 498,300 |
Jan 17, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 403,700 |
Jan 16, 2024 | 1.9700 | 1.9800 | 1.8200 | 1.8900 | 1.8900 | 1,019,800 |
Jan 12, 2024 | 2.0100 | 2.0800 | 1.9700 | 1.9800 | 1.9800 | 462,400 |
Jan 11, 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 335,900 |
Jan 10, 2024 | 2.0600 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 190,400 |
Jan 09, 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 270,300 |
Jan 08, 2024 | 2.0900 | 2.1500 | 2.0000 | 2.1300 | 2.1300 | 410,700 |
Jan 05, 2024 | 2.1000 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 266,700 |
Jan 04, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 153,500 |
Jan 03, 2024 | 2.1200 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 193,700 |
Jan 02, 2024 | 2.1200 | 2.2300 | 2.1100 | 2.1400 | 2.1400 | 228,000 |
Dec 29, 2023 | 2.2500 | 2.3000 | 2.1700 | 2.1900 | 2.1900 | 427,800 |
Dec 28, 2023 | 2.2700 | 2.4200 | 2.2700 | 2.3000 | 2.3000 | 512,000 |
Dec 27, 2023 | 2.2200 | 2.2900 | 2.1900 | 2.2100 | 2.2100 | 294,600 |
Dec 26, 2023 | 2.1700 | 2.2900 | 2.1100 | 2.2300 | 2.2300 | 401,600 |
Dec 22, 2023 | 2.0700 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 302,200 |
Dec 21, 2023 | 2.1500 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 479,600 |
Dec 20, 2023 | 2.2300 | 2.2500 | 2.1300 | 2.1400 | 2.1400 | 326,100 |
Dec 19, 2023 | 2.1800 | 2.2900 | 2.1700 | 2.2400 | 2.2400 | 358,600 |
Dec 18, 2023 | 2.1500 | 2.2500 | 2.1400 | 2.1800 | 2.1800 | 400,900 |
Dec 15, 2023 | 2.2000 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 1,848,300 |
Dec 14, 2023 | 2.1100 | 2.2100 | 2.0300 | 2.1800 | 2.1800 | 633,000 |
Dec 13, 2023 | 1.9700 | 2.1000 | 1.9600 | 2.0800 | 2.0800 | 693,000 |
Dec 12, 2023 | 2.0000 | 2.0200 | 1.9400 | 1.9600 | 1.9600 | 697,400 |
Dec 11, 2023 | 2.1300 | 2.1600 | 2.0100 | 2.0300 | 2.0300 | 1,033,400 |
Dec 08, 2023 | 2.1800 | 2.2400 | 2.1400 | 2.1600 | 2.1600 | 330,700 |
Dec 07, 2023 | 2.3300 | 2.3800 | 2.1700 | 2.2000 | 2.2000 | 282,800 |
Dec 06, 2023 | 2.2800 | 2.4800 | 2.2700 | 2.3300 | 2.3300 | 278,400 |
Dec 05, 2023 | 2.2400 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 159,900 |
Dec 04, 2023 | 2.3400 | 2.3400 | 2.2000 | 2.3100 | 2.3100 | 420,500 |
Dec 01, 2023 | 2.3100 | 2.3600 | 2.2400 | 2.3400 | 2.3400 | 289,100 |
Nov 30, 2023 | 2.4500 | 2.4800 | 2.3100 | 2.3400 | 2.3400 | 272,800 |
Nov 29, 2023 | 2.5000 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 172,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |