Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.0400 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 5,055 |
Apr 24, 2024 | 2.0400 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 179,500 |
Apr 23, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 68,300 |
Apr 22, 2024 | 1.9300 | 2.0700 | 1.9300 | 2.0300 | 2.0300 | 126,500 |
Apr 19, 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 86,900 |
Apr 18, 2024 | 1.9800 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 62,100 |
Apr 17, 2024 | 1.9700 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 48,500 |
Apr 16, 2024 | 1.9850 | 1.9900 | 1.9100 | 1.9800 | 1.9800 | 101,000 |
Apr 15, 2024 | 2.0400 | 2.1500 | 2.0100 | 2.0100 | 2.0100 | 168,600 |
Apr 12, 2024 | 2.1300 | 2.1550 | 2.0550 | 2.1100 | 2.1100 | 88,300 |
Apr 11, 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 136,100 |
Apr 10, 2024 | 2.1900 | 2.2000 | 2.0200 | 2.1200 | 2.1200 | 139,800 |
Apr 09, 2024 | 2.2400 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 137,600 |
Apr 08, 2024 | 2.1800 | 2.2800 | 2.1500 | 2.2100 | 2.2100 | 205,400 |
Apr 05, 2024 | 1.9300 | 2.1800 | 1.9300 | 2.1800 | 2.1800 | 480,500 |
Apr 04, 2024 | 1.9800 | 2.0490 | 1.9400 | 1.9500 | 1.9500 | 144,100 |
Apr 03, 2024 | 1.9600 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 140,500 |
Apr 02, 2024 | 1.9200 | 1.9360 | 1.8800 | 1.9200 | 1.9200 | 107,100 |
Apr 01, 2024 | 1.8900 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 109,000 |
Mar 28, 2024 | 1.8900 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 190,500 |
Mar 27, 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 47,300 |
Mar 26, 2024 | 1.8700 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 112,800 |
Mar 25, 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 111,200 |
Mar 22, 2024 | 1.9300 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 59,900 |
Mar 21, 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 92,300 |
Mar 20, 2024 | 1.8400 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 93,900 |
Mar 19, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 136,200 |
Mar 18, 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 173,600 |
Mar 15, 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9050 | 1.9050 | 167,700 |
Mar 14, 2024 | 1.8800 | 1.9100 | 1.8610 | 1.8700 | 1.8700 | 118,300 |
Mar 13, 2024 | 1.9400 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 174,300 |
Mar 12, 2024 | 1.9100 | 1.9600 | 1.7900 | 1.9400 | 1.9400 | 523,900 |
Mar 11, 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 135,300 |
Mar 08, 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9850 | 1.9850 | 54,500 |
Mar 07, 2024 | 1.9400 | 1.9980 | 1.9300 | 1.9600 | 1.9600 | 32,200 |
Mar 06, 2024 | 1.9900 | 2.0310 | 1.9500 | 1.9500 | 1.9500 | 153,900 |
Mar 05, 2024 | 1.9800 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 86,200 |
Mar 04, 2024 | 1.9700 | 2.0280 | 1.9700 | 1.9900 | 1.9900 | 160,100 |
Mar 01, 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 93,500 |
Feb 29, 2024 | 1.9600 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 104,900 |
Feb 28, 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 156,300 |
Feb 27, 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 173,800 |
Feb 26, 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 143,600 |
Feb 23, 2024 | 1.9500 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 196,400 |
Feb 22, 2024 | 1.9400 | 1.9900 | 1.9100 | 1.9400 | 1.9400 | 145,300 |
Feb 21, 2024 | 1.9100 | 1.9900 | 1.8900 | 1.9350 | 1.9350 | 94,500 |
Feb 20, 2024 | 1.9000 | 1.9590 | 1.8650 | 1.9000 | 1.9000 | 145,400 |
Feb 16, 2024 | 1.8900 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 88,900 |
Feb 15, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 89,700 |
Feb 14, 2024 | 1.8400 | 1.9100 | 1.8300 | 1.9000 | 1.9000 | 72,600 |
Feb 13, 2024 | 1.8500 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 129,300 |
Feb 12, 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 34,700 |
Feb 09, 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 66,000 |
Feb 08, 2024 | 1.8400 | 1.8650 | 1.8300 | 1.8400 | 1.8400 | 41,700 |
Feb 07, 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 144,600 |
Feb 06, 2024 | 1.7200 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 66,800 |
Feb 05, 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 159,800 |
Feb 02, 2024 | 1.8000 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 101,700 |
Feb 01, 2024 | 1.8500 | 1.8850 | 1.8000 | 1.8000 | 1.8000 | 127,900 |
Jan 31, 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 87,300 |
Jan 30, 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 55,100 |
Jan 29, 2024 | 1.8800 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 120,400 |
Jan 26, 2024 | 1.8800 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 35,100 |
Jan 25, 2024 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 41,900 |
Jan 24, 2024 | 1.8400 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 108,200 |
Jan 23, 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 69,600 |
Jan 22, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 79,700 |
Jan 19, 2024 | 1.7900 | 1.8200 | 1.7690 | 1.8000 | 1.8000 | 44,200 |
Jan 18, 2024 | 1.8100 | 1.8290 | 1.6520 | 1.8000 | 1.8000 | 267,800 |
Jan 17, 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 151,000 |
Jan 16, 2024 | 1.9800 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 134,300 |
Jan 12, 2024 | 1.9900 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 59,300 |
Jan 11, 2024 | 1.9800 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 80,900 |
Jan 10, 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 57,400 |
Jan 09, 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9700 | 1.9700 | 102,200 |
Jan 08, 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 85,500 |
Jan 05, 2024 | 2.1400 | 2.1900 | 1.8690 | 1.9600 | 1.9600 | 337,600 |
Jan 04, 2024 | 2.2100 | 2.2470 | 2.1200 | 2.1400 | 2.1400 | 295,000 |
Jan 03, 2024 | 2.1300 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 205,700 |
Jan 02, 2024 | 1.9700 | 2.1000 | 1.9500 | 2.0700 | 2.0700 | 197,700 |
Dec 29, 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 83,200 |
Dec 28, 2023 | 1.9100 | 1.9350 | 1.9000 | 1.9200 | 1.9200 | 48,700 |
Dec 27, 2023 | 1.9100 | 1.9550 | 1.9100 | 1.9200 | 1.9200 | 137,300 |
Dec 26, 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 107,100 |
Dec 22, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 53,100 |
Dec 21, 2023 | 1.8900 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 113,800 |
Dec 20, 2023 | 1.9300 | 1.9400 | 1.8600 | 1.8800 | 1.8800 | 91,000 |
Dec 19, 2023 | 1.9300 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 139,500 |
Dec 18, 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 188,300 |
Dec 15, 2023 | 1.8900 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 170,000 |
Dec 14, 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 171,600 |
Dec 13, 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8600 | 1.8600 | 110,500 |
Dec 12, 2023 | 1.8600 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 82,200 |
Dec 11, 2023 | 1.9100 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 100,400 |
Dec 08, 2023 | 1.8900 | 1.9400 | 1.8800 | 1.9300 | 1.9300 | 40,400 |
Dec 07, 2023 | 1.8600 | 1.9000 | 1.8450 | 1.8800 | 1.8800 | 88,700 |
Dec 06, 2023 | 1.9200 | 1.9500 | 1.8300 | 1.8450 | 1.8450 | 206,000 |
Dec 05, 2023 | 2.0200 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | 88,600 |
Dec 04, 2023 | 1.9600 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 97,900 |
Dec 01, 2023 | 1.9500 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 241,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |