Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 52 |
Apr 25, 2024 | 1.8800 | 1.8800 | 1.8750 | 1.8750 | 1.8750 | - |
Apr 24, 2024 | 1.8950 | 1.9100 | 1.8950 | 1.9100 | 1.9100 | - |
Apr 23, 2024 | 1.8800 | 1.8800 | 1.8750 | 1.8800 | 1.8800 | - |
Apr 22, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 52 |
Apr 19, 2024 | 1.8400 | 1.8450 | 1.8000 | 1.8000 | 1.8000 | 11,800 |
Apr 18, 2024 | 1.8650 | 1.8950 | 1.8650 | 1.8950 | 1.8950 | - |
Apr 17, 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | - |
Apr 16, 2024 | 2.0800 | 2.2100 | 2.0700 | 2.0700 | 2.0700 | 200 |
Apr 15, 2024 | 2.0100 | 2.0400 | 1.9750 | 2.0400 | 2.0400 | 1,450 |
Apr 12, 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 3,750 |
Apr 11, 2024 | 1.9900 | 2.1800 | 1.9900 | 2.1800 | 2.1800 | 1,130 |
Apr 10, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 1,022 |
Apr 09, 2024 | 1.6100 | 1.9300 | 1.6100 | 1.9300 | 1.9300 | 100 |
Apr 08, 2024 | 1.7150 | 1.7400 | 1.7150 | 1.7400 | 1.7400 | - |
Apr 05, 2024 | 1.7800 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 1,550 |
Apr 04, 2024 | 1.4750 | 1.8800 | 1.4750 | 1.8800 | 1.8800 | 3,296 |
Apr 03, 2024 | 1.5100 | 1.5250 | 1.5100 | 1.5250 | 1.5250 | - |
Apr 02, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 1,000 |
Mar 28, 2024 | 1.5250 | 1.5750 | 1.5250 | 1.5700 | 1.5700 | 700 |
Mar 27, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 400 |
Mar 26, 2024 | 1.5450 | 1.5600 | 1.5250 | 1.5250 | 1.5250 | - |
Mar 25, 2024 | 1.5150 | 1.5850 | 1.5150 | 1.5350 | 1.5350 | 200 |
Mar 22, 2024 | 1.5600 | 1.5750 | 1.5600 | 1.5750 | 1.5750 | - |
Mar 21, 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | - |
Mar 20, 2024 | 1.5600 | 1.5650 | 1.5550 | 1.5550 | 1.5550 | - |
Mar 19, 2024 | 1.5200 | 1.6150 | 1.5200 | 1.6150 | 1.6150 | - |
Mar 18, 2024 | 1.5450 | 1.5650 | 1.5400 | 1.5650 | 1.5650 | 650 |
Mar 15, 2024 | 1.6750 | 1.6800 | 1.6650 | 1.6650 | 1.6650 | - |
Mar 14, 2024 | 1.7600 | 1.7650 | 1.7000 | 1.7000 | 1.7000 | - |
Mar 13, 2024 | 1.6900 | 1.6950 | 1.6750 | 1.6850 | 1.6850 | 1,000 |
Mar 12, 2024 | 1.6600 | 1.6950 | 1.6600 | 1.6700 | 1.6700 | 5,000 |
Mar 11, 2024 | 1.5200 | 1.7450 | 1.5200 | 1.7450 | 1.7450 | - |
Mar 08, 2024 | 1.5500 | 1.5550 | 1.5450 | 1.5450 | 1.5450 | - |
Mar 07, 2024 | 1.5350 | 1.5600 | 1.5350 | 1.5500 | 1.5500 | 120 |
Mar 06, 2024 | 1.4900 | 1.5250 | 1.4900 | 1.5250 | 1.5250 | - |
Mar 05, 2024 | 1.5200 | 1.5400 | 1.5150 | 1.5400 | 1.5400 | - |
Mar 04, 2024 | 1.6150 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 1,050 |
Mar 01, 2024 | 1.6700 | 1.6700 | 1.6550 | 1.6550 | 1.6550 | - |
Feb 29, 2024 | 1.6100 | 1.6250 | 1.6100 | 1.6250 | 1.6250 | - |
Feb 28, 2024 | 1.6300 | 1.6300 | 1.6250 | 1.6250 | 1.6250 | - |
Feb 27, 2024 | 1.5650 | 1.6050 | 1.5650 | 1.6050 | 1.6050 | 100 |
Feb 26, 2024 | 1.5300 | 1.5750 | 1.5300 | 1.5750 | 1.5750 | - |
Feb 23, 2024 | 1.5750 | 1.6150 | 1.5750 | 1.6150 | 1.6150 | - |
Feb 22, 2024 | 1.6400 | 1.6750 | 1.6400 | 1.6750 | 1.6750 | - |
Feb 21, 2024 | 1.7150 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 3,573 |
Feb 20, 2024 | 1.8400 | 1.8400 | 1.7350 | 1.7450 | 1.7450 | 200 |
Feb 19, 2024 | 1.7350 | 1.7600 | 1.7350 | 1.7600 | 1.7600 | - |
Feb 16, 2024 | 1.7150 | 1.8600 | 1.7150 | 1.8450 | 1.8450 | 75 |
Feb 15, 2024 | 1.6200 | 1.6450 | 1.6200 | 1.6450 | 1.6450 | - |
Feb 14, 2024 | 1.5400 | 1.5450 | 1.5400 | 1.5450 | 1.5450 | - |
Feb 13, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 100 |
Feb 12, 2024 | 1.5150 | 1.6850 | 1.4750 | 1.6850 | 1.6850 | 950 |
Feb 09, 2024 | 1.5200 | 1.5200 | 1.5150 | 1.5150 | 1.5150 | 250 |
Feb 08, 2024 | 1.5400 | 1.5450 | 1.5400 | 1.5450 | 1.5450 | 854 |
Feb 07, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | - |
Feb 06, 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5800 | 1.5800 | 7,000 |
Feb 05, 2024 | 1.5150 | 1.5350 | 1.5150 | 1.5350 | 1.5350 | - |
Feb 02, 2024 | 1.5550 | 1.5850 | 1.5500 | 1.5850 | 1.5850 | - |
Feb 01, 2024 | 1.5850 | 1.5850 | 1.5800 | 1.5800 | 1.5800 | - |
Jan 31, 2024 | 1.6250 | 1.6400 | 1.6250 | 1.6400 | 1.6400 | - |
Jan 30, 2024 | 1.6750 | 1.7350 | 1.6750 | 1.7350 | 1.7350 | 6,150 |
Jan 29, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
Jan 26, 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 6,120 |
Jan 25, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
Jan 24, 2024 | 1.7200 | 1.7200 | 1.7150 | 1.7150 | 1.7150 | 5,800 |
Jan 23, 2024 | 1.5400 | 1.7350 | 1.5400 | 1.7350 | 1.7350 | 1,730 |
Jan 22, 2024 | 1.5950 | 1.6550 | 1.5750 | 1.6550 | 1.6550 | 12,090 |
Jan 19, 2024 | 1.6450 | 1.6450 | 1.6100 | 1.6100 | 1.6100 | 1,250 |
Jan 18, 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 1,725 |
Jan 17, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Jan 16, 2024 | 1.8050 | 1.8050 | 1.7250 | 1.7250 | 1.7250 | 300 |
Jan 15, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 12, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 11, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Jan 10, 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
Jan 09, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
Jan 08, 2024 | 1.8350 | 1.8350 | 1.8100 | 1.8100 | 1.8100 | 300 |
Jan 05, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Jan 04, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
Jan 03, 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
Jan 02, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 120 |
Dec 29, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Dec 28, 2023 | 1.9600 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 72 |
Dec 27, 2023 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 15,215 |
Dec 22, 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
Dec 21, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Dec 20, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Dec 19, 2023 | 1.9350 | 2.0300 | 1.9350 | 2.0300 | 2.0300 | 1,528 |
Dec 18, 2023 | 1.9250 | 2.0700 | 1.9250 | 2.0700 | 2.0700 | 1,550 |
Dec 15, 2023 | 1.9300 | 2.0400 | 1.9300 | 2.0100 | 2.0100 | 1,253 |
Dec 14, 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 40 |
Dec 13, 2023 | 1.7600 | 1.8550 | 1.7600 | 1.8550 | 1.8550 | 2,300 |
Dec 12, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Dec 11, 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 700 |
Dec 08, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Dec 07, 2023 | 2.1000 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 1,800 |
Dec 06, 2023 | 2.0600 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 1,000 |
Dec 05, 2023 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 93 |
Dec 04, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |