Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.1200 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 96,600 |
Apr 25, 2024 | 1.9300 | 2.1600 | 1.9300 | 2.0700 | 2.0700 | 446,500 |
Apr 24, 2024 | 1.9000 | 1.9830 | 1.9000 | 1.9600 | 1.9600 | 29,000 |
Apr 23, 2024 | 2.0500 | 2.0540 | 1.9400 | 1.9500 | 1.9500 | 97,700 |
Apr 22, 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0000 | 2.0000 | 100,300 |
Apr 19, 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 90,600 |
Apr 18, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 40,600 |
Apr 17, 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 47,700 |
Apr 16, 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 29,800 |
Apr 15, 2024 | 2.1300 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 53,700 |
Apr 12, 2024 | 2.1300 | 2.2700 | 2.1300 | 2.1900 | 2.1900 | 301,000 |
Apr 11, 2024 | 2.2000 | 2.2200 | 2.1350 | 2.1500 | 2.1500 | 74,800 |
Apr 10, 2024 | 2.2400 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 52,700 |
Apr 09, 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2450 | 2.2450 | 48,400 |
Apr 08, 2024 | 2.2800 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 63,700 |
Apr 05, 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2300 | 2.2300 | 34,600 |
Apr 04, 2024 | 2.2400 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 41,000 |
Apr 03, 2024 | 2.2400 | 2.3180 | 2.2000 | 2.2500 | 2.2500 | 58,000 |
Apr 02, 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 29,500 |
Apr 01, 2024 | 2.3300 | 2.3300 | 2.2350 | 2.2600 | 2.2600 | 50,900 |
Mar 28, 2024 | 2.1900 | 2.3400 | 2.1900 | 2.2900 | 2.2900 | 124,100 |
Mar 27, 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 59,400 |
Mar 26, 2024 | 2.2000 | 2.2300 | 2.1000 | 2.1200 | 2.1200 | 81,100 |
Mar 25, 2024 | 2.1900 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 45,500 |
Mar 22, 2024 | 2.2300 | 2.2500 | 2.1200 | 2.2000 | 2.2000 | 70,500 |
Mar 21, 2024 | 2.2400 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 46,200 |
Mar 20, 2024 | 2.2600 | 2.2900 | 2.1600 | 2.2200 | 2.2200 | 56,300 |
Mar 19, 2024 | 2.3400 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 157,300 |
Mar 18, 2024 | 2.3000 | 2.3200 | 2.2700 | 2.3200 | 2.3200 | 128,800 |
Mar 15, 2024 | 2.3100 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 138,900 |
Mar 14, 2024 | 2.3100 | 2.4050 | 2.2900 | 2.3400 | 2.3400 | 54,700 |
Mar 13, 2024 | 2.3700 | 2.3900 | 2.3100 | 2.3500 | 2.3500 | 35,500 |
Mar 12, 2024 | 2.3700 | 2.4100 | 2.3110 | 2.3700 | 2.3700 | 45,100 |
Mar 11, 2024 | 2.3600 | 2.4200 | 2.3500 | 2.3900 | 2.3900 | 31,800 |
Mar 08, 2024 | 2.4000 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 44,100 |
Mar 07, 2024 | 2.4200 | 2.4700 | 2.3800 | 2.4400 | 2.4400 | 51,300 |
Mar 06, 2024 | 2.3200 | 2.4500 | 2.3110 | 2.4400 | 2.4400 | 73,200 |
Mar 05, 2024 | 2.3700 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 70,000 |
Mar 04, 2024 | 2.5000 | 2.5200 | 2.3700 | 2.3800 | 2.3800 | 107,000 |
Mar 01, 2024 | 2.5300 | 2.6000 | 2.4200 | 2.4900 | 2.4900 | 140,400 |
Feb 29, 2024 | 2.5700 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 75,000 |
Feb 28, 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5500 | 2.5500 | 161,000 |
Feb 27, 2024 | 2.6400 | 2.6720 | 2.5400 | 2.5600 | 2.5600 | 83,100 |
Feb 26, 2024 | 2.8000 | 2.8200 | 2.5480 | 2.6800 | 2.6800 | 160,800 |
Feb 23, 2024 | 2.6300 | 2.8000 | 2.6000 | 2.7800 | 2.7800 | 71,300 |
Feb 22, 2024 | 2.5900 | 2.6600 | 2.5500 | 2.6200 | 2.6200 | 77,100 |
Feb 21, 2024 | 2.8000 | 2.8600 | 2.5300 | 2.6400 | 2.6400 | 161,200 |
Feb 20, 2024 | 2.8800 | 3.0400 | 2.6900 | 2.8300 | 2.8300 | 222,300 |
Feb 16, 2024 | 2.5600 | 3.0700 | 2.5100 | 2.9100 | 2.9100 | 1,090,600 |
Feb 15, 2024 | 2.5600 | 2.7400 | 2.3100 | 2.5300 | 2.5300 | 6,112,800 |
Feb 14, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 38,900 |
Feb 13, 2024 | 1.9900 | 2.0750 | 1.9900 | 2.0500 | 2.0500 | 33,900 |
Feb 12, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 63,000 |
Feb 09, 2024 | 1.9300 | 2.0600 | 1.9000 | 2.0300 | 2.0300 | 140,800 |
Feb 08, 2024 | 1.9900 | 1.9900 | 1.8800 | 1.9200 | 1.9200 | 132,400 |
Feb 07, 2024 | 2.0700 | 2.0900 | 1.9700 | 2.0300 | 2.0300 | 44,700 |
Feb 06, 2024 | 1.9800 | 2.0600 | 1.9200 | 2.0200 | 2.0200 | 49,800 |
Feb 05, 2024 | 2.0300 | 2.0400 | 1.8800 | 1.9000 | 1.9000 | 193,800 |
Feb 02, 2024 | 2.1000 | 2.1020 | 2.0400 | 2.0600 | 2.0600 | 46,100 |
Feb 01, 2024 | 2.0600 | 2.1800 | 2.0600 | 2.0900 | 2.0900 | 35,600 |
Jan 31, 2024 | 2.1300 | 2.2000 | 2.0300 | 2.0500 | 2.0500 | 87,600 |
Jan 30, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 34,200 |
Jan 29, 2024 | 2.1800 | 2.2000 | 2.0800 | 2.1900 | 2.1900 | 97,600 |
Jan 26, 2024 | 2.1500 | 2.1500 | 2.0940 | 2.1300 | 2.1300 | 41,700 |
Jan 25, 2024 | 2.1500 | 2.1700 | 2.0700 | 2.1100 | 2.1100 | 80,200 |
Jan 24, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 54,100 |
Jan 23, 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2000 | 2.2000 | 101,100 |
Jan 22, 2024 | 2.2400 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 124,600 |
Jan 19, 2024 | 2.2000 | 2.2000 | 2.1350 | 2.1900 | 2.1900 | 142,300 |
Jan 18, 2024 | 2.4000 | 2.4250 | 2.2700 | 2.2900 | 2.2900 | 61,700 |
Jan 17, 2024 | 2.4900 | 2.4900 | 2.3990 | 2.4100 | 2.4100 | 33,400 |
Jan 16, 2024 | 2.4700 | 2.5500 | 2.4530 | 2.5100 | 2.5100 | 20,700 |
Jan 12, 2024 | 2.4600 | 2.5000 | 2.4060 | 2.4600 | 2.4600 | 55,900 |
Jan 11, 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 49,400 |
Jan 10, 2024 | 2.4700 | 2.4900 | 2.4520 | 2.4800 | 2.4800 | 25,600 |
Jan 09, 2024 | 2.4700 | 2.5900 | 2.4450 | 2.5200 | 2.5200 | 125,500 |
Jan 08, 2024 | 2.6000 | 2.6000 | 2.4700 | 2.5200 | 2.5200 | 74,100 |
Jan 05, 2024 | 2.5700 | 2.5800 | 2.4810 | 2.5600 | 2.5600 | 31,300 |
Jan 04, 2024 | 2.5700 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 32,900 |
Jan 03, 2024 | 2.5500 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 69,600 |
Jan 02, 2024 | 2.6100 | 2.7000 | 2.5510 | 2.5800 | 2.5800 | 126,400 |
Dec 29, 2023 | 2.5000 | 2.6100 | 2.4700 | 2.6100 | 2.6100 | 107,800 |
Dec 28, 2023 | 2.5000 | 2.6100 | 2.4900 | 2.5100 | 2.5100 | 96,200 |
Dec 27, 2023 | 2.5200 | 2.6060 | 2.5000 | 2.5600 | 2.5600 | 54,800 |
Dec 26, 2023 | 2.4800 | 2.6200 | 2.4800 | 2.5800 | 2.5800 | 72,100 |
Dec 22, 2023 | 2.4700 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 93,100 |
Dec 21, 2023 | 2.5400 | 2.5900 | 2.4600 | 2.5300 | 2.5300 | 95,100 |
Dec 20, 2023 | 2.5500 | 2.7100 | 2.5020 | 2.5300 | 2.5300 | 76,600 |
Dec 19, 2023 | 2.5700 | 2.6200 | 2.5300 | 2.5900 | 2.5900 | 76,000 |
Dec 18, 2023 | 2.6000 | 2.7200 | 2.5300 | 2.6100 | 2.6100 | 82,500 |
Dec 15, 2023 | 2.7700 | 2.7700 | 2.6010 | 2.6200 | 2.6200 | 73,900 |
Dec 14, 2023 | 2.8400 | 2.8500 | 2.6600 | 2.7700 | 2.7700 | 83,100 |
Dec 13, 2023 | 2.8000 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 95,800 |
Dec 12, 2023 | 2.9400 | 2.9400 | 2.6500 | 2.6500 | 2.6500 | 65,200 |
Dec 11, 2023 | 3.1000 | 3.1300 | 2.8200 | 2.9300 | 2.9300 | 126,200 |
Dec 08, 2023 | 2.7500 | 3.0600 | 2.6700 | 3.0600 | 3.0600 | 261,700 |
Dec 07, 2023 | 2.2800 | 2.7700 | 2.2800 | 2.7200 | 2.7200 | 251,900 |
Dec 06, 2023 | 2.3100 | 2.4700 | 2.3030 | 2.3100 | 2.3100 | 88,600 |
Dec 05, 2023 | 2.4900 | 2.5200 | 2.2800 | 2.2800 | 2.2800 | 69,900 |
Dec 04, 2023 | 2.5500 | 2.5650 | 2.4700 | 2.4800 | 2.4800 | 52,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |