Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.8800 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 751,385 |
Apr 25, 2024 | 1.9000 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 893,400 |
Apr 24, 2024 | 1.9500 | 1.9800 | 1.9050 | 1.9300 | 1.9300 | 777,100 |
Apr 23, 2024 | 1.9000 | 1.9800 | 1.8550 | 1.9500 | 1.9500 | 1,107,600 |
Apr 22, 2024 | 1.9500 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 1,036,500 |
Apr 19, 2024 | 1.8600 | 1.9700 | 1.8500 | 1.8900 | 1.8900 | 1,410,200 |
Apr 18, 2024 | 1.8400 | 1.9500 | 1.8000 | 1.8700 | 1.8700 | 1,239,000 |
Apr 17, 2024 | 1.9100 | 1.9100 | 1.7800 | 1.8300 | 1.8300 | 1,430,500 |
Apr 16, 2024 | 1.8700 | 1.9170 | 1.8350 | 1.8800 | 1.8800 | 1,052,800 |
Apr 15, 2024 | 2.0000 | 2.0200 | 1.8700 | 1.8800 | 1.8800 | 2,159,500 |
Apr 12, 2024 | 2.0200 | 2.0650 | 1.9200 | 1.9400 | 1.9400 | 2,054,800 |
Apr 11, 2024 | 2.0900 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 992,600 |
Apr 10, 2024 | 2.0600 | 2.1550 | 2.0300 | 2.0700 | 2.0700 | 1,012,300 |
Apr 09, 2024 | 2.1300 | 2.1780 | 2.0500 | 2.0900 | 2.0900 | 1,355,800 |
Apr 08, 2024 | 2.1800 | 2.2800 | 2.1050 | 2.1800 | 2.1800 | 1,836,000 |
Apr 05, 2024 | 2.1000 | 2.1450 | 2.0200 | 2.1200 | 2.1200 | 1,789,400 |
Apr 04, 2024 | 2.3550 | 2.3700 | 2.0750 | 2.1000 | 2.1000 | 4,398,800 |
Apr 03, 2024 | 2.0300 | 2.3000 | 2.0000 | 2.2900 | 2.2900 | 5,167,000 |
Apr 02, 2024 | 2.0400 | 2.1100 | 2.0250 | 2.0400 | 2.0400 | 2,910,900 |
Apr 01, 2024 | 2.1800 | 2.1800 | 2.0400 | 2.0600 | 2.0600 | 2,349,300 |
Mar 28, 2024 | 2.3100 | 2.3100 | 2.1400 | 2.1500 | 2.1500 | 3,351,100 |
Mar 27, 2024 | 2.3800 | 2.3900 | 2.0300 | 2.2950 | 2.2950 | 8,628,800 |
Mar 26, 2024 | 2.5400 | 2.9100 | 2.4900 | 2.6800 | 2.6800 | 2,243,600 |
Mar 25, 2024 | 2.7200 | 2.7400 | 2.4400 | 2.5200 | 2.5200 | 1,342,200 |
Mar 22, 2024 | 2.5100 | 2.7900 | 2.4850 | 2.7200 | 2.7200 | 2,911,200 |
Mar 21, 2024 | 2.4700 | 2.5550 | 2.3800 | 2.5100 | 2.5100 | 1,293,900 |
Mar 20, 2024 | 2.2200 | 2.4500 | 2.2100 | 2.4200 | 2.4200 | 1,295,000 |
Mar 19, 2024 | 2.1900 | 2.3300 | 2.1100 | 2.2200 | 2.2200 | 895,700 |
Mar 18, 2024 | 2.1000 | 2.2700 | 2.0600 | 2.2300 | 2.2300 | 1,817,400 |
Mar 15, 2024 | 1.8900 | 2.0700 | 1.8780 | 2.0700 | 2.0700 | 1,162,200 |
Mar 14, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 443,000 |
Mar 13, 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 430,200 |
Mar 12, 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 374,800 |
Mar 11, 2024 | 2.0300 | 2.0500 | 1.9400 | 1.9500 | 1.9500 | 517,900 |
Mar 08, 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0200 | 2.0200 | 717,600 |
Mar 07, 2024 | 1.9300 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 457,300 |
Mar 06, 2024 | 1.9400 | 1.9800 | 1.8900 | 1.9300 | 1.9300 | 683,200 |
Mar 05, 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9500 | 1.9500 | 1,188,700 |
Mar 04, 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0200 | 2.0200 | 829,100 |
Mar 01, 2024 | 2.0700 | 2.2190 | 2.0400 | 2.1600 | 2.1600 | 943,000 |
Feb 29, 2024 | 2.0800 | 2.1500 | 2.0450 | 2.0700 | 2.0700 | 733,100 |
Feb 28, 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0500 | 2.0500 | 695,600 |
Feb 27, 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1600 | 2.1600 | 919,700 |
Feb 26, 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0400 | 2.0400 | 671,500 |
Feb 23, 2024 | 1.9900 | 2.0600 | 1.9300 | 2.0200 | 2.0200 | 506,900 |
Feb 22, 2024 | 2.0200 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 478,100 |
Feb 21, 2024 | 2.0300 | 2.0400 | 1.9100 | 2.0100 | 2.0100 | 779,900 |
Feb 20, 2024 | 2.1400 | 2.1600 | 2.0300 | 2.0700 | 2.0700 | 811,700 |
Feb 16, 2024 | 2.0100 | 2.1800 | 1.9650 | 2.1800 | 2.1800 | 1,509,400 |
Feb 15, 2024 | 1.8800 | 2.0450 | 1.8500 | 2.0100 | 2.0100 | 838,200 |
Feb 14, 2024 | 1.9100 | 1.9390 | 1.7750 | 1.8600 | 1.8600 | 811,500 |
Feb 13, 2024 | 2.0200 | 2.0300 | 1.8000 | 1.8500 | 1.8500 | 2,241,400 |
Feb 12, 2024 | 2.2400 | 2.2800 | 2.0500 | 2.1400 | 2.1400 | 1,811,100 |
Feb 09, 2024 | 2.1900 | 2.3200 | 2.1600 | 2.2800 | 2.2800 | 1,365,500 |
Feb 08, 2024 | 2.0500 | 2.2200 | 2.0200 | 2.1700 | 2.1700 | 1,141,900 |
Feb 07, 2024 | 2.1200 | 2.1300 | 1.9700 | 2.0300 | 2.0300 | 868,500 |
Feb 06, 2024 | 1.7600 | 2.1400 | 1.7300 | 2.1300 | 2.1300 | 2,278,800 |
Feb 05, 2024 | 1.8100 | 1.8700 | 1.6900 | 1.7600 | 1.7600 | 792,600 |
Feb 02, 2024 | 1.8300 | 1.8700 | 1.7600 | 1.8300 | 1.8300 | 739,100 |
Feb 01, 2024 | 1.6800 | 1.8800 | 1.6800 | 1.8300 | 1.8300 | 1,464,200 |
Jan 31, 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 624,700 |
Jan 30, 2024 | 1.6600 | 1.6990 | 1.6200 | 1.6300 | 1.6300 | 504,500 |
Jan 29, 2024 | 1.6200 | 1.6900 | 1.5700 | 1.6600 | 1.6600 | 1,173,100 |
Jan 26, 2024 | 1.6200 | 1.6900 | 1.5900 | 1.6400 | 1.6400 | 861,800 |
Jan 25, 2024 | 1.7300 | 1.7300 | 1.5500 | 1.6200 | 1.6200 | 1,447,100 |
Jan 24, 2024 | 1.9000 | 1.9000 | 1.7000 | 1.7200 | 1.7200 | 1,109,800 |
Jan 23, 2024 | 1.7800 | 1.9100 | 1.7800 | 1.8800 | 1.8800 | 732,900 |
Jan 22, 2024 | 1.8500 | 1.9600 | 1.7800 | 1.8950 | 1.8950 | 1,128,200 |
Jan 19, 2024 | 1.7100 | 1.8650 | 1.6400 | 1.8600 | 1.8600 | 1,076,200 |
Jan 18, 2024 | 1.7900 | 1.8380 | 1.6620 | 1.6800 | 1.6800 | 1,012,400 |
Jan 17, 2024 | 1.8800 | 1.8800 | 1.7300 | 1.7700 | 1.7700 | 1,252,700 |
Jan 16, 2024 | 1.7300 | 1.9210 | 1.7000 | 1.9000 | 1.9000 | 1,889,100 |
Jan 12, 2024 | 1.6900 | 1.7300 | 1.5900 | 1.6900 | 1.6900 | 1,010,000 |
Jan 11, 2024 | 1.4400 | 1.7400 | 1.4310 | 1.7000 | 1.7000 | 3,022,900 |
Jan 10, 2024 | 1.4000 | 1.4800 | 1.3700 | 1.4350 | 1.4350 | 928,300 |
Jan 09, 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 421,300 |
Jan 08, 2024 | 1.3700 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 689,100 |
Jan 05, 2024 | 1.3400 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 425,800 |
Jan 04, 2024 | 1.3100 | 1.3610 | 1.3100 | 1.3400 | 1.3400 | 303,200 |
Jan 03, 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 478,200 |
Jan 02, 2024 | 1.3300 | 1.3600 | 1.2800 | 1.3050 | 1.3050 | 633,600 |
Dec 29, 2023 | 1.4200 | 1.4500 | 1.2800 | 1.3100 | 1.3100 | 1,136,900 |
Dec 28, 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 1,009,000 |
Dec 27, 2023 | 1.3700 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 877,000 |
Dec 26, 2023 | 1.3000 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 1,316,300 |
Dec 22, 2023 | 1.2200 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 785,100 |
Dec 21, 2023 | 1.2500 | 1.2500 | 1.2120 | 1.2300 | 1.2300 | 462,100 |
Dec 20, 2023 | 1.2300 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 866,200 |
Dec 19, 2023 | 1.3200 | 1.3400 | 1.2300 | 1.2700 | 1.2700 | 1,089,700 |
Dec 18, 2023 | 1.3100 | 1.3350 | 1.2850 | 1.3100 | 1.3100 | 551,600 |
Dec 15, 2023 | 1.3600 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 331,600 |
Dec 14, 2023 | 1.3500 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 670,900 |
Dec 13, 2023 | 1.2500 | 1.3400 | 1.2000 | 1.3300 | 1.3300 | 653,900 |
Dec 12, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 703,900 |
Dec 11, 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 408,400 |
Dec 08, 2023 | 1.3200 | 1.3750 | 1.3100 | 1.3300 | 1.3300 | 520,600 |
Dec 07, 2023 | 1.3800 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 545,900 |
Dec 06, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 413,300 |
Dec 05, 2023 | 1.4200 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 405,400 |
Dec 04, 2023 | 1.3400 | 1.4450 | 1.3300 | 1.4400 | 1.4400 | 843,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |