Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.9700 | 2.0331 | 1.8400 | 1.9474 | 1.9474 | 87,738 |
Apr 24, 2024 | 2.0200 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 36,400 |
Apr 23, 2024 | 2.0100 | 2.1200 | 1.9900 | 2.0200 | 2.0200 | 185,500 |
Apr 22, 2024 | 1.9900 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 113,100 |
Apr 19, 2024 | 1.9000 | 2.0700 | 1.8650 | 1.9900 | 1.9900 | 133,000 |
Apr 18, 2024 | 1.9400 | 2.0500 | 1.8100 | 1.8600 | 1.8600 | 182,700 |
Apr 17, 2024 | 2.0000 | 2.0400 | 1.8600 | 1.9000 | 1.9000 | 197,900 |
Apr 16, 2024 | 2.0000 | 2.0700 | 1.9100 | 2.0000 | 2.0000 | 220,000 |
Apr 15, 2024 | 2.2000 | 2.2000 | 1.9100 | 2.0450 | 2.0450 | 319,400 |
Apr 12, 2024 | 2.2300 | 2.3100 | 2.1100 | 2.2000 | 2.2000 | 132,100 |
Apr 11, 2024 | 2.2900 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 35,700 |
Apr 10, 2024 | 2.2700 | 2.3900 | 2.2500 | 2.2600 | 2.2600 | 308,100 |
Apr 09, 2024 | 2.1500 | 2.4600 | 2.1480 | 2.3900 | 2.3900 | 211,400 |
Apr 08, 2024 | 2.2000 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 254,800 |
Apr 05, 2024 | 2.1600 | 2.2200 | 2.1300 | 2.2100 | 2.2100 | 85,400 |
Apr 04, 2024 | 2.1200 | 2.2000 | 2.1150 | 2.1800 | 2.1800 | 113,400 |
Apr 03, 2024 | 2.0900 | 2.1800 | 2.0800 | 2.1250 | 2.1250 | 73,500 |
Apr 02, 2024 | 2.1400 | 2.2100 | 2.0500 | 2.1000 | 2.1000 | 137,300 |
Apr 01, 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1900 | 2.1900 | 165,700 |
Mar 28, 2024 | 2.4100 | 2.4700 | 2.2300 | 2.2900 | 2.2900 | 109,200 |
Mar 27, 2024 | 2.4000 | 2.4360 | 2.3600 | 2.3800 | 2.3800 | 43,400 |
Mar 26, 2024 | 2.3700 | 2.4900 | 2.3510 | 2.4000 | 2.4000 | 47,400 |
Mar 25, 2024 | 2.4600 | 2.4900 | 2.3600 | 2.3900 | 2.3900 | 154,800 |
Mar 22, 2024 | 2.3700 | 2.4200 | 2.2700 | 2.3800 | 2.3800 | 249,600 |
Mar 21, 2024 | 2.4600 | 2.5220 | 2.3800 | 2.4000 | 2.4000 | 106,500 |
Mar 20, 2024 | 2.4900 | 2.5900 | 2.4000 | 2.4700 | 2.4700 | 155,500 |
Mar 19, 2024 | 2.4500 | 2.6400 | 2.3710 | 2.5100 | 2.5100 | 212,200 |
Mar 18, 2024 | 2.5500 | 2.5700 | 2.4020 | 2.4700 | 2.4700 | 216,900 |
Mar 15, 2024 | 2.3400 | 2.7000 | 2.3200 | 2.5600 | 2.5600 | 500,100 |
Mar 14, 2024 | 2.3500 | 2.4780 | 2.2300 | 2.3200 | 2.3200 | 354,000 |
Mar 13, 2024 | 2.0200 | 2.4600 | 2.0200 | 2.3300 | 2.3300 | 576,100 |
Mar 12, 2024 | 2.0500 | 2.1200 | 1.9800 | 2.0500 | 2.0500 | 233,300 |
Mar 11, 2024 | 2.1000 | 2.1590 | 2.0000 | 2.0200 | 2.0200 | 133,500 |
Mar 08, 2024 | 1.9200 | 2.1200 | 1.9200 | 2.0900 | 2.0900 | 229,800 |
Mar 07, 2024 | 1.8970 | 2.0000 | 1.8700 | 1.9600 | 1.9600 | 128,400 |
Mar 06, 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 131,900 |
Mar 05, 2024 | 1.9000 | 1.9600 | 1.8300 | 1.9000 | 1.9000 | 176,300 |
Mar 04, 2024 | 2.0000 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 156,100 |
Mar 01, 2024 | 2.0400 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 92,600 |
Feb 29, 2024 | 2.0600 | 2.1200 | 1.9620 | 2.0150 | 2.0150 | 191,900 |
Feb 28, 2024 | 2.0600 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 169,200 |
Feb 27, 2024 | 2.1000 | 2.1800 | 2.0900 | 2.0950 | 2.0950 | 323,500 |
Feb 26, 2024 | 2.0600 | 2.1300 | 2.0410 | 2.1000 | 2.1000 | 99,300 |
Feb 23, 2024 | 1.9900 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 124,600 |
Feb 22, 2024 | 1.9000 | 2.0500 | 1.9000 | 2.0300 | 2.0300 | 214,000 |
Feb 21, 2024 | 1.9400 | 2.0000 | 1.8600 | 1.9000 | 1.9000 | 243,100 |
Feb 20, 2024 | 1.9500 | 2.0200 | 1.8620 | 1.9000 | 1.9000 | 257,200 |
Feb 16, 2024 | 1.9800 | 2.0300 | 1.9000 | 1.9500 | 1.9500 | 282,000 |
Feb 15, 2024 | 1.9400 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 343,800 |
Feb 14, 2024 | 2.1200 | 2.1500 | 1.8800 | 1.9300 | 1.9300 | 633,900 |
Feb 13, 2024 | 2.1600 | 2.2300 | 2.0300 | 2.0700 | 2.0700 | 266,200 |
Feb 12, 2024 | 2.2000 | 2.3300 | 2.1800 | 2.2100 | 2.2100 | 238,900 |
Feb 09, 2024 | 2.1200 | 2.3000 | 2.1100 | 2.2000 | 2.2000 | 479,900 |
Feb 08, 2024 | 2.0800 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 228,200 |
Feb 07, 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0600 | 2.0600 | 324,100 |
Feb 06, 2024 | 2.1500 | 2.2000 | 2.0500 | 2.1700 | 2.1700 | 194,100 |
Feb 05, 2024 | 2.1100 | 2.1600 | 2.0000 | 2.1500 | 2.1500 | 183,200 |
Feb 02, 2024 | 2.1700 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 101,400 |
Feb 01, 2024 | 2.1900 | 2.2300 | 2.0900 | 2.1700 | 2.1700 | 147,400 |
Jan 31, 2024 | 2.1300 | 2.2900 | 2.1300 | 2.1700 | 2.1700 | 183,800 |
Jan 30, 2024 | 2.1100 | 2.2000 | 2.0200 | 2.1600 | 2.1600 | 193,800 |
Jan 29, 2024 | 2.0400 | 2.1200 | 1.9500 | 2.0900 | 2.0900 | 383,400 |
Jan 26, 2024 | 2.0600 | 2.1600 | 2.0600 | 2.0800 | 2.0800 | 103,300 |
Jan 25, 2024 | 2.1500 | 2.2200 | 2.0700 | 2.0900 | 2.0900 | 176,000 |
Jan 24, 2024 | 1.9800 | 2.2500 | 1.9800 | 2.0900 | 2.0900 | 252,400 |
Jan 23, 2024 | 1.9000 | 2.0450 | 1.9000 | 2.0100 | 2.0100 | 242,800 |
Jan 22, 2024 | 1.8400 | 2.0700 | 1.7000 | 1.9400 | 1.9400 | 904,200 |
Jan 19, 2024 | 2.1700 | 2.2300 | 2.0500 | 2.0800 | 2.0800 | 405,400 |
Jan 18, 2024 | 2.8200 | 2.8200 | 2.0600 | 2.1200 | 2.1200 | 1,497,200 |
Jan 17, 2024 | 2.4800 | 3.2900 | 2.4800 | 2.8500 | 2.8500 | 3,390,100 |
Jan 16, 2024 | 2.2400 | 2.5300 | 2.2200 | 2.5000 | 2.5000 | 720,600 |
Jan 12, 2024 | 2.0200 | 2.2300 | 1.9900 | 2.2300 | 2.2300 | 325,300 |
Jan 11, 2024 | 1.9300 | 2.0400 | 1.9300 | 2.0100 | 2.0100 | 165,700 |
Jan 10, 2024 | 1.9600 | 2.0400 | 1.8800 | 1.9800 | 1.9800 | 159,100 |
Jan 09, 2024 | 2.0000 | 2.0500 | 1.9400 | 1.9800 | 1.9800 | 105,500 |
Jan 08, 2024 | 2.0200 | 2.0700 | 1.9350 | 1.9900 | 1.9900 | 202,100 |
Jan 05, 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0250 | 2.0250 | 87,900 |
Jan 04, 2024 | 2.0400 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 143,500 |
Jan 03, 2024 | 2.0800 | 2.1200 | 2.0100 | 2.0400 | 2.0400 | 114,900 |
Jan 02, 2024 | 2.0000 | 2.1350 | 1.9500 | 2.0750 | 2.0750 | 205,200 |
Dec 29, 2023 | 1.9500 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 157,300 |
Dec 28, 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 177,600 |
Dec 27, 2023 | 2.0100 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 209,400 |
Dec 26, 2023 | 1.9100 | 2.0200 | 1.9000 | 2.0100 | 2.0100 | 134,000 |
Dec 22, 2023 | 2.0300 | 2.0560 | 1.8700 | 1.9000 | 1.9000 | 209,500 |
Dec 21, 2023 | 2.0200 | 2.2100 | 2.0000 | 2.0100 | 2.0100 | 125,900 |
Dec 20, 2023 | 2.1800 | 2.2000 | 1.9400 | 1.9600 | 1.9600 | 420,700 |
Dec 19, 2023 | 2.2300 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 278,000 |
Dec 18, 2023 | 2.1700 | 2.2800 | 2.1610 | 2.2100 | 2.2100 | 290,400 |
Dec 15, 2023 | 2.0400 | 2.1600 | 2.0350 | 2.1500 | 2.1500 | 284,700 |
Dec 14, 2023 | 2.0300 | 2.0710 | 2.0000 | 2.0400 | 2.0400 | 191,200 |
Dec 13, 2023 | 2.0300 | 2.0700 | 1.9900 | 2.0400 | 2.0400 | 146,500 |
Dec 12, 2023 | 1.9900 | 2.0900 | 1.9500 | 2.0500 | 2.0500 | 245,800 |
Dec 11, 2023 | 1.9800 | 2.0150 | 1.9100 | 1.9900 | 1.9900 | 122,600 |
Dec 08, 2023 | 2.0500 | 2.1300 | 1.9100 | 2.0000 | 2.0000 | 215,600 |
Dec 07, 2023 | 2.0000 | 2.0650 | 1.9520 | 2.0400 | 2.0400 | 127,800 |
Dec 06, 2023 | 1.8900 | 2.0400 | 1.8700 | 2.0000 | 2.0000 | 274,800 |
Dec 05, 2023 | 1.9500 | 2.1000 | 1.8400 | 1.8700 | 1.8700 | 454,000 |
Dec 04, 2023 | 1.7100 | 1.9400 | 1.6840 | 1.9300 | 1.9300 | 352,200 |
Dec 01, 2023 | 1.5700 | 1.8400 | 1.5300 | 1.7300 | 1.7300 | 729,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |