Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 3,371,400 |
Apr 25, 2024 | 1.8600 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 4,106,100 |
Apr 24, 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 3,662,300 |
Apr 23, 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8300 | 1.8300 | 2,534,400 |
Apr 22, 2024 | 1.7800 | 1.8900 | 1.7500 | 1.8400 | 1.8400 | 6,196,500 |
Apr 19, 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 4,190,800 |
Apr 18, 2024 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 4,426,900 |
Apr 17, 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 1,930,700 |
Apr 16, 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 2,696,000 |
Apr 15, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 2,535,100 |
Apr 12, 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 4,418,500 |
Apr 11, 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 1,867,800 |
Apr 10, 2024 | 1.8200 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 3,669,600 |
Apr 09, 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 5,090,100 |
Apr 08, 2024 | 1.8100 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 3,607,700 |
Apr 05, 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 1,077,600 |
Apr 04, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 3,110,200 |
Apr 03, 2024 | 1.8500 | 1.8750 | 1.8300 | 1.8300 | 1.8300 | 1,258,000 |
Apr 02, 2024 | 1.8800 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 2,571,800 |
Apr 01, 2024 | 1.9000 | 1.9650 | 1.8800 | 1.9000 | 1.9000 | 5,035,800 |
Mar 28, 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 9,530,000 |
Mar 27, 2024 | 1.8900 | 1.9200 | 1.8500 | 1.9000 | 1.9000 | 5,670,500 |
Mar 26, 2024 | 2.0000 | 2.0050 | 1.8900 | 1.8900 | 1.8900 | 5,989,300 |
Mar 25, 2024 | 2.0700 | 2.1100 | 1.9800 | 2.0100 | 2.0100 | 5,665,100 |
Mar 22, 2024 | 2.0400 | 2.0800 | 2.0340 | 2.0700 | 2.0700 | 3,208,400 |
Mar 21, 2024 | 2.1000 | 2.1200 | 2.0100 | 2.0800 | 2.0800 | 12,496,800 |
Mar 20, 2024 | 1.9700 | 2.1500 | 1.9400 | 2.1100 | 2.1100 | 15,006,400 |
Mar 19, 2024 | 1.9700 | 2.0000 | 1.8900 | 1.9700 | 1.9700 | 7,501,300 |
Mar 18, 2024 | 1.9000 | 2.0300 | 1.8750 | 1.9400 | 1.9400 | 19,577,100 |
Mar 15, 2024 | 2.0700 | 2.0900 | 1.8350 | 1.8600 | 1.8600 | 15,738,000 |
Mar 14, 2024 | 1.9300 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 8,449,400 |
Mar 13, 2024 | 1.9200 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 5,475,000 |
Mar 12, 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 6,877,000 |
Mar 11, 2024 | 1.8800 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 3,935,600 |
Mar 08, 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 5,513,000 |
Mar 07, 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 2,829,200 |
Mar 06, 2024 | 1.9200 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 4,060,300 |
Mar 05, 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 3,488,100 |
Mar 04, 2024 | 1.9100 | 1.9400 | 1.8650 | 1.9200 | 1.9200 | 4,287,500 |
Mar 01, 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 7,721,800 |
Feb 29, 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 4,950,300 |
Feb 28, 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 4,515,900 |
Feb 27, 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 2,538,400 |
Feb 26, 2024 | 1.9800 | 2.0050 | 1.9700 | 2.0000 | 2.0000 | 5,244,600 |
Feb 23, 2024 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 3,076,900 |
Feb 22, 2024 | 2.0200 | 2.0500 | 1.9550 | 1.9900 | 1.9900 | 8,666,000 |
Feb 21, 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 4,968,100 |
Feb 20, 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0400 | 2.0400 | 4,171,500 |
Feb 16, 2024 | 2.1000 | 2.1250 | 2.0600 | 2.0700 | 2.0700 | 3,412,400 |
Feb 15, 2024 | 2.0500 | 2.1250 | 2.0400 | 2.0600 | 2.0600 | 5,093,900 |
Feb 14, 2024 | 1.9600 | 2.0700 | 1.9600 | 2.0400 | 2.0400 | 9,362,900 |
Feb 13, 2024 | 1.9200 | 1.9900 | 1.9180 | 1.9500 | 1.9500 | 4,696,100 |
Feb 12, 2024 | 1.8600 | 2.0200 | 1.8600 | 1.9500 | 1.9500 | 4,772,200 |
Feb 09, 2024 | 1.8400 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 3,664,500 |
Feb 08, 2024 | 1.8300 | 1.8790 | 1.8200 | 1.8400 | 1.8400 | 3,222,600 |
Feb 07, 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 5,674,400 |
Feb 06, 2024 | 1.8600 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 7,916,300 |
Feb 05, 2024 | 1.7600 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 7,197,600 |
Feb 02, 2024 | 1.7100 | 1.8400 | 1.7100 | 1.8100 | 1.8100 | 8,511,500 |
Feb 01, 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 6,818,700 |
Jan 31, 2024 | 1.7600 | 1.8650 | 1.7600 | 1.8200 | 1.8200 | 8,344,100 |
Jan 30, 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 6,686,400 |
Jan 29, 2024 | 1.7800 | 1.8390 | 1.7400 | 1.8200 | 1.8200 | 6,192,600 |
Jan 26, 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 5,050,700 |
Jan 25, 2024 | 1.7600 | 1.7850 | 1.7300 | 1.7800 | 1.7800 | 5,403,200 |
Jan 24, 2024 | 1.8300 | 1.9100 | 1.7300 | 1.7300 | 1.7300 | 12,516,800 |
Jan 23, 2024 | 1.8100 | 1.8600 | 1.7300 | 1.7800 | 1.7800 | 12,469,200 |
Jan 22, 2024 | 1.7500 | 1.7750 | 1.6950 | 1.7700 | 1.7700 | 11,978,000 |
Jan 19, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 6,751,400 |
Jan 18, 2024 | 1.8600 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 4,838,500 |
Jan 17, 2024 | 1.7300 | 1.8300 | 1.7100 | 1.7900 | 1.7900 | 11,659,500 |
Jan 16, 2024 | 1.8600 | 1.9050 | 1.8200 | 1.8800 | 1.8800 | 6,070,400 |
Jan 12, 2024 | 1.8900 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 3,304,800 |
Jan 11, 2024 | 1.9100 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 3,306,700 |
Jan 10, 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 4,110,700 |
Jan 09, 2024 | 1.8800 | 1.9010 | 1.8600 | 1.8900 | 1.8900 | 2,864,800 |
Jan 08, 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 7,850,900 |
Jan 05, 2024 | 1.9200 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 3,991,800 |
Jan 04, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 5,917,800 |
Jan 03, 2024 | 1.9300 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 5,593,400 |
Jan 02, 2024 | 2.0000 | 2.0300 | 1.9250 | 1.9500 | 1.9500 | 4,923,100 |
Dec 29, 2023 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 13,732,400 |
Dec 28, 2023 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 12,609,300 |
Dec 27, 2023 | 1.9200 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 8,787,400 |
Dec 26, 2023 | 1.9800 | 1.9800 | 1.8600 | 1.8900 | 1.8900 | 4,403,400 |
Dec 22, 2023 | 1.9200 | 1.9600 | 1.8550 | 1.9500 | 1.9500 | 10,988,300 |
Dec 21, 2023 | 2.0200 | 2.0350 | 1.9400 | 1.9600 | 1.9600 | 8,487,300 |
Dec 20, 2023 | 2.0700 | 2.0800 | 2.0010 | 2.0400 | 2.0400 | 7,533,600 |
Dec 19, 2023 | 2.1200 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 8,103,800 |
Dec 18, 2023 | 2.0900 | 2.1600 | 2.0700 | 2.1200 | 2.1200 | 9,373,300 |
Dec 15, 2023 | 2.0900 | 2.1600 | 2.0600 | 2.1000 | 2.1000 | 10,379,200 |
Dec 14, 2023 | 2.1350 | 2.1700 | 2.0700 | 2.1300 | 2.1300 | 13,533,300 |
Dec 13, 2023 | 1.9900 | 2.1800 | 1.9450 | 2.1700 | 2.1700 | 10,302,400 |
Dec 12, 2023 | 1.8950 | 2.0500 | 1.8800 | 2.0200 | 2.0200 | 9,572,100 |
Dec 11, 2023 | 2.0100 | 2.0550 | 1.9900 | 2.0300 | 2.0300 | 4,917,300 |
Dec 08, 2023 | 2.0500 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 9,539,000 |
Dec 07, 2023 | 2.0800 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 6,767,900 |
Dec 06, 2023 | 2.1300 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 5,599,100 |
Dec 05, 2023 | 2.0800 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 13,029,100 |
Dec 04, 2023 | 2.1800 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 13,049,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |