Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.9500 | 1.9500 | 1.9260 | 1.9260 | 1.9260 | - |
May 07, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
May 06, 2024 | 1.9200 | 1.9200 | 1.8860 | 1.8860 | 1.8860 | - |
May 03, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
May 02, 2024 | 1.9200 | 1.9200 | 1.8940 | 1.8940 | 1.8940 | - |
Apr 30, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Apr 29, 2024 | 1.9200 | 1.9200 | 1.9180 | 1.9180 | 1.9180 | - |
Apr 26, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Apr 25, 2024 | 1.9200 | 1.9200 | 1.9180 | 1.9180 | 1.9180 | - |
Apr 24, 2024 | 1.7060 | 1.9180 | 1.7060 | 1.9180 | 1.9180 | - |
Apr 23, 2024 | 1.7220 | 1.7580 | 1.7220 | 1.7400 | 1.7400 | - |
Apr 22, 2024 | 1.7240 | 1.7640 | 1.7240 | 1.7640 | 1.7640 | - |
Apr 19, 2024 | 1.7060 | 1.7580 | 1.7060 | 1.7580 | 1.7580 | - |
Apr 18, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
Apr 17, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Apr 16, 2024 | 1.8060 | 1.8060 | 1.8000 | 1.8000 | 1.8000 | - |
Apr 15, 2024 | 1.8320 | 1.8660 | 1.8320 | 1.8460 | 1.8460 | - |
Apr 12, 2024 | 1.8900 | 1.8960 | 1.8840 | 1.8840 | 1.8840 | - |
Apr 11, 2024 | 1.8880 | 1.9240 | 1.8880 | 1.8900 | 1.8900 | - |
Apr 10, 2024 | 1.9240 | 1.9900 | 1.9240 | 1.9260 | 1.9260 | - |
Apr 09, 2024 | 1.8640 | 1.9960 | 1.8640 | 1.9820 | 1.9820 | - |
Apr 08, 2024 | 1.7800 | 1.8640 | 1.7800 | 1.8640 | 1.8640 | - |
Apr 05, 2024 | 1.8180 | 1.8580 | 1.8180 | 1.8580 | 1.8580 | - |
Apr 04, 2024 | 1.7960 | 1.8680 | 1.7960 | 1.8580 | 1.8580 | - |
Apr 03, 2024 | 1.7800 | 1.8340 | 1.7800 | 1.8320 | 1.8320 | - |
Apr 02, 2024 | 1.7580 | 1.8000 | 1.7580 | 1.8000 | 1.8000 | - |
Mar 28, 2024 | 1.7240 | 1.7980 | 1.7240 | 1.7960 | 1.7960 | - |
Mar 27, 2024 | 1.7320 | 1.7740 | 1.7320 | 1.7740 | 1.7740 | - |
Mar 26, 2024 | 1.7220 | 1.7760 | 1.7220 | 1.7320 | 1.7320 | - |
Mar 25, 2024 | 1.7720 | 1.7800 | 1.7620 | 1.7760 | 1.7760 | - |
Mar 22, 2024 | 1.7600 | 1.8140 | 1.7600 | 1.7880 | 1.7880 | - |
Mar 21, 2024 | 1.7200 | 1.7680 | 1.7200 | 1.7640 | 1.7640 | - |
Mar 20, 2024 | 1.7220 | 1.7620 | 1.7220 | 1.7540 | 1.7540 | - |
Mar 19, 2024 | 1.6920 | 1.7740 | 1.6920 | 1.7540 | 1.7540 | - |
Mar 18, 2024 | 1.7340 | 1.7760 | 1.7340 | 1.7560 | 1.7560 | - |
Mar 15, 2024 | 1.7640 | 1.7960 | 1.7640 | 1.7960 | 1.7960 | - |
Mar 14, 2024 | 1.7580 | 1.8160 | 1.7580 | 1.8020 | 1.8020 | - |
Mar 13, 2024 | 1.7780 | 1.8200 | 1.7780 | 1.8120 | 1.8120 | - |
Mar 12, 2024 | 1.8140 | 1.8220 | 1.8080 | 1.8080 | 1.8080 | - |
Mar 11, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
Mar 08, 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
Mar 07, 2024 | 1.7900 | 1.8320 | 1.7900 | 1.8240 | 1.8240 | - |
Mar 06, 2024 | 1.8020 | 1.8440 | 1.8020 | 1.8320 | 1.8320 | - |
Mar 05, 2024 | 1.8580 | 1.9040 | 1.8220 | 1.8280 | 1.8280 | - |
Mar 04, 2024 | 1.8840 | 1.9120 | 1.8840 | 1.9120 | 1.9120 | - |
Mar 01, 2024 | 1.8620 | 1.9120 | 1.8620 | 1.9020 | 1.9020 | - |
Feb 29, 2024 | 1.8160 | 1.8960 | 1.8160 | 1.8920 | 1.8920 | - |
Feb 28, 2024 | 1.9080 | 1.9180 | 1.8740 | 1.8740 | 1.8740 | - |
Feb 27, 2024 | 1.9500 | 1.9920 | 1.9440 | 1.9480 | 1.9480 | - |
Feb 26, 2024 | 1.9660 | 2.0150 | 1.9660 | 2.0100 | 2.0100 | - |
Feb 23, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Feb 22, 2024 | 2.0100 | 2.0250 | 2.0100 | 2.0250 | 2.0250 | - |
Feb 21, 2024 | 2.0000 | 2.0550 | 2.0000 | 2.0550 | 2.0550 | - |
Feb 20, 2024 | 2.0150 | 2.0650 | 2.0150 | 2.0450 | 2.0450 | - |
Feb 19, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | - |
Feb 16, 2024 | 2.0150 | 2.0600 | 2.0150 | 2.0600 | 2.0600 | - |
Feb 15, 2024 | 2.0350 | 2.0800 | 2.0350 | 2.0550 | 2.0550 | - |
Feb 14, 2024 | 2.0100 | 2.0450 | 2.0100 | 2.0300 | 2.0300 | - |
Feb 13, 2024 | 2.0450 | 2.0750 | 2.0450 | 2.0550 | 2.0550 | - |
Feb 12, 2024 | 2.0400 | 2.0850 | 2.0400 | 2.0850 | 2.0850 | - |
Feb 09, 2024 | 2.0100 | 2.0850 | 2.0100 | 2.0850 | 2.0850 | - |
Feb 08, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0550 | 2.0550 | - |
Feb 07, 2024 | 2.0650 | 2.1300 | 2.0650 | 2.0900 | 2.0900 | - |
Feb 06, 2024 | 2.1000 | 2.1250 | 2.1000 | 2.1100 | 2.1100 | - |
Feb 05, 2024 | 2.0550 | 2.1450 | 2.0550 | 2.1350 | 2.1350 | - |
Feb 02, 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0850 | 2.0850 | - |
Feb 01, 2024 | 1.9960 | 2.0700 | 1.9960 | 2.0700 | 2.0700 | - |
Jan 31, 2024 | 1.9820 | 2.0400 | 1.9820 | 2.0400 | 2.0400 | - |
Jan 30, 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | - |
Jan 29, 2024 | 1.9740 | 2.0150 | 1.9740 | 2.0050 | 2.0050 | - |
Jan 26, 2024 | 1.9660 | 2.0100 | 1.9660 | 2.0050 | 2.0050 | - |
Jan 25, 2024 | 1.9780 | 2.0150 | 1.9780 | 2.0100 | 2.0100 | - |
Jan 24, 2024 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | - |
Jan 23, 2024 | 1.9640 | 2.0100 | 1.9640 | 1.9920 | 1.9920 | - |
Jan 22, 2024 | 1.9720 | 2.0300 | 1.9720 | 2.0200 | 2.0200 | - |
Jan 19, 2024 | 1.9280 | 1.9840 | 1.9280 | 1.9840 | 1.9840 | - |
Jan 18, 2024 | 1.9180 | 1.9840 | 1.9180 | 1.9760 | 1.9760 | - |
Jan 17, 2024 | 1.9760 | 2.0200 | 1.9640 | 1.9640 | 1.9640 | - |
Jan 16, 2024 | 1.9860 | 2.0300 | 1.9860 | 2.0200 | 2.0200 | - |
Jan 15, 2024 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | - |
Jan 12, 2024 | 2.0150 | 2.0550 | 2.0150 | 2.0450 | 2.0450 | - |
Jan 11, 2024 | 2.0300 | 2.0750 | 2.0300 | 2.0550 | 2.0550 | - |
Jan 10, 2024 | 2.0100 | 2.0750 | 2.0100 | 2.0600 | 2.0600 | - |
Jan 09, 2024 | 2.0050 | 2.0550 | 2.0050 | 2.0550 | 2.0550 | - |
Jan 08, 2024 | 2.0250 | 2.0450 | 2.0200 | 2.0450 | 2.0450 | - |
Jan 05, 2024 | 2.0700 | 2.1150 | 2.0600 | 2.0600 | 2.0600 | - |
Jan 04, 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | - |
Jan 03, 2024 | 2.0450 | 2.0950 | 2.0450 | 2.0900 | 2.0900 | - |
Jan 02, 2024 | 2.0100 | 2.0950 | 2.0100 | 2.0900 | 2.0900 | - |
Dec 29, 2023 | 2.0200 | 2.0850 | 2.0200 | 2.0850 | 2.0850 | - |
Dec 28, 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0650 | 2.0650 | - |
Dec 27, 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0750 | 2.0750 | - |
Dec 22, 2023 | 2.0200 | 2.0850 | 2.0200 | 2.0850 | 2.0850 | - |
Dec 21, 2023 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | - |
Dec 20, 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | - |
Dec 19, 2023 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | - |
Dec 18, 2023 | 1.9960 | 2.0550 | 1.9960 | 2.0550 | 2.0550 | - |
Dec 15, 2023 | 2.0000 | 2.0450 | 2.0000 | 2.0000 | 2.0000 | - |
Dec 14, 2023 | 2.0300 | 2.0750 | 2.0300 | 2.0450 | 2.0450 | - |
Dec 13, 2023 | 2.0350 | 2.0800 | 2.0350 | 2.0650 | 2.0650 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |