Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.3314 | 2.3314 | 2.2700 | 2.3000 | 2.3000 | 12,241 |
May 06, 2024 | 2.3100 | 2.3100 | 2.2300 | 2.2700 | 2.2700 | 62,600 |
May 03, 2024 | 2.3000 | 2.3000 | 2.2150 | 2.2700 | 2.2700 | 48,500 |
May 02, 2024 | 2.2150 | 2.2700 | 2.2100 | 2.2550 | 2.2550 | 14,500 |
May 01, 2024 | 2.2100 | 2.2600 | 2.1700 | 2.2200 | 2.2200 | 6,600 |
Apr 30, 2024 | 2.2650 | 2.2700 | 2.2350 | 2.2350 | 2.2350 | 3,200 |
Apr 29, 2024 | 2.2400 | 2.3200 | 2.1760 | 2.2650 | 2.2650 | 66,900 |
Apr 26, 2024 | 2.2500 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 206,900 |
Apr 25, 2024 | 2.2200 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 21,400 |
Apr 24, 2024 | 2.2000 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 61,900 |
Apr 23, 2024 | 2.1280 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 26,600 |
Apr 22, 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 9,300 |
Apr 19, 2024 | 2.0500 | 2.1600 | 2.0200 | 2.1100 | 2.1100 | 39,500 |
Apr 18, 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 24,400 |
Apr 17, 2024 | 2.1000 | 2.1700 | 2.0400 | 2.1200 | 2.1200 | 77,000 |
Apr 16, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 27,400 |
Apr 15, 2024 | 2.1000 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 11,000 |
Apr 12, 2024 | 2.1100 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 5,700 |
Apr 11, 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 8,600 |
Apr 10, 2024 | 2.0830 | 2.1400 | 2.0370 | 2.0700 | 2.0700 | 25,000 |
Apr 09, 2024 | 2.1500 | 2.1900 | 1.8600 | 2.1000 | 2.1000 | 107,300 |
Apr 08, 2024 | 2.1100 | 2.1900 | 2.0700 | 2.1600 | 2.1600 | 41,000 |
Apr 05, 2024 | 1.9800 | 2.1200 | 1.9800 | 2.1100 | 2.1100 | 28,400 |
Apr 04, 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 25,400 |
Apr 03, 2024 | 1.9800 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 34,500 |
Apr 02, 2024 | 1.9700 | 2.0300 | 1.9400 | 2.0100 | 2.0100 | 43,300 |
Apr 01, 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 79,100 |
Mar 28, 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 38,100 |
Mar 27, 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 54,900 |
Mar 26, 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 15,100 |
Mar 25, 2024 | 1.9900 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 111,200 |
Mar 22, 2024 | 1.9700 | 2.0020 | 1.9200 | 2.0000 | 2.0000 | 30,000 |
Mar 21, 2024 | 1.9800 | 2.0410 | 1.9700 | 2.0000 | 2.0000 | 67,700 |
Mar 20, 2024 | 1.9700 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 23,400 |
Mar 19, 2024 | 2.0400 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 118,000 |
Mar 18, 2024 | 2.0500 | 2.0500 | 1.9200 | 2.0500 | 2.0500 | 14,500 |
Mar 15, 2024 | 2.0900 | 2.0900 | 1.9850 | 2.0400 | 2.0400 | 40,200 |
Mar 14, 2024 | 2.1000 | 2.1000 | 1.9600 | 2.0800 | 2.0800 | 33,500 |
Mar 13, 2024 | 2.0900 | 2.1210 | 1.8800 | 2.1000 | 2.1000 | 58,500 |
Mar 12, 2024 | 2.2000 | 2.2000 | 2.0600 | 2.0600 | 2.0600 | 90,600 |
Mar 11, 2024 | 2.1700 | 2.2000 | 2.0600 | 2.1400 | 2.1400 | 20,600 |
Mar 08, 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 48,000 |
Mar 07, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 26,900 |
Mar 06, 2024 | 2.1000 | 2.1850 | 2.0600 | 2.1400 | 2.1400 | 32,900 |
Mar 05, 2024 | 2.1200 | 2.1600 | 2.0300 | 2.1300 | 2.1300 | 235,700 |
Mar 04, 2024 | 2.1000 | 2.2500 | 2.0900 | 2.2000 | 2.2000 | 137,100 |
Mar 01, 2024 | 2.0000 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 186,600 |
Feb 29, 2024 | 1.9700 | 2.0350 | 1.9700 | 2.0000 | 2.0000 | 121,700 |
Feb 28, 2024 | 1.9500 | 2.0610 | 1.9500 | 2.0000 | 2.0000 | 339,700 |
Feb 27, 2024 | 2.0600 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | 112,600 |
Feb 26, 2024 | 1.9100 | 2.0890 | 1.9100 | 2.0500 | 2.0500 | 51,400 |
Feb 23, 2024 | 1.9700 | 2.0080 | 1.9200 | 1.9500 | 1.9500 | 51,800 |
Feb 22, 2024 | 2.1000 | 2.1000 | 1.9740 | 2.0200 | 2.0200 | 94,500 |
Feb 21, 2024 | 2.1100 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 92,200 |
Feb 20, 2024 | 2.1500 | 2.2400 | 2.0200 | 2.2000 | 2.2000 | 311,300 |
Feb 16, 2024 | 2.1300 | 2.2700 | 2.1300 | 2.2200 | 2.2200 | 69,600 |
Feb 15, 2024 | 2.2500 | 2.3000 | 1.8200 | 2.1900 | 2.1900 | 447,600 |
Feb 14, 2024 | 2.1000 | 2.1450 | 1.9500 | 2.0500 | 2.0500 | 140,800 |
Feb 13, 2024 | 2.1300 | 2.1360 | 2.0200 | 2.1200 | 2.1200 | 73,200 |
Feb 12, 2024 | 2.0100 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 124,900 |
Feb 09, 2024 | 1.8700 | 1.9880 | 1.8250 | 1.9800 | 1.9800 | 42,600 |
Feb 08, 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 13,200 |
Feb 07, 2024 | 1.9220 | 1.9220 | 1.8450 | 1.8600 | 1.8600 | 55,800 |
Feb 06, 2024 | 1.8900 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 21,800 |
Feb 05, 2024 | 1.9600 | 1.9900 | 1.8300 | 1.8300 | 1.8300 | 53,200 |
Feb 02, 2024 | 1.9770 | 2.0000 | 1.9710 | 2.0000 | 2.0000 | 7,100 |
Feb 01, 2024 | 1.9400 | 2.0000 | 1.8720 | 1.9980 | 1.9980 | 24,800 |
Jan 31, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 13,700 |
Jan 30, 2024 | 1.9900 | 2.0250 | 1.9600 | 2.0100 | 2.0100 | 89,700 |
Jan 29, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 12,100 |
Jan 26, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 13,500 |
Jan 25, 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 43,600 |
Jan 24, 2024 | 2.0000 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 38,100 |
Jan 23, 2024 | 1.9500 | 2.0000 | 1.9260 | 1.9900 | 1.9900 | 54,900 |
Jan 22, 2024 | 1.8940 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 32,700 |
Jan 19, 2024 | 1.7800 | 1.8720 | 1.7300 | 1.8700 | 1.8700 | 109,700 |
Jan 18, 2024 | 1.6300 | 1.8000 | 1.6050 | 1.8000 | 1.8000 | 115,300 |
Jan 17, 2024 | 1.6000 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 46,100 |
Jan 16, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 32,400 |
Jan 12, 2024 | 1.6600 | 1.6800 | 1.6150 | 1.6300 | 1.6300 | 54,000 |
Jan 11, 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 12,300 |
Jan 10, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 8,800 |
Jan 09, 2024 | 1.6900 | 1.7000 | 1.6750 | 1.6800 | 1.6800 | 6,400 |
Jan 08, 2024 | 1.6700 | 1.7300 | 1.6510 | 1.6800 | 1.6800 | 53,500 |
Jan 05, 2024 | 1.7600 | 1.7750 | 1.7000 | 1.7000 | 1.7000 | 52,600 |
Jan 04, 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 20,000 |
Jan 03, 2024 | 1.7700 | 1.8300 | 1.7450 | 1.7500 | 1.7500 | 97,500 |
Jan 02, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 71,700 |
Dec 29, 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7510 | 1.7510 | 18,700 |
Dec 28, 2023 | 1.7800 | 1.7800 | 1.7460 | 1.7500 | 1.7500 | 46,700 |
Dec 27, 2023 | 1.7200 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 124,500 |
Dec 26, 2023 | 1.7800 | 1.7980 | 1.7300 | 1.7500 | 1.7500 | 77,000 |
Dec 22, 2023 | 1.7700 | 1.8150 | 1.7500 | 1.7800 | 1.7800 | 38,400 |
Dec 21, 2023 | 1.8100 | 1.8150 | 1.7700 | 1.7800 | 1.7800 | 24,200 |
Dec 20, 2023 | 1.8100 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 134,400 |
Dec 19, 2023 | 1.7400 | 1.8100 | 1.6900 | 1.8000 | 1.8000 | 139,300 |
Dec 18, 2023 | 1.7100 | 1.7990 | 1.7000 | 1.7300 | 1.7300 | 78,400 |
Dec 15, 2023 | 1.7000 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 151,900 |
Dec 14, 2023 | 1.7900 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 230,200 |
Dec 13, 2023 | 1.7400 | 1.7800 | 1.6800 | 1.7500 | 1.7500 | 139,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |