Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.6200 | 1.6520 | 1.6200 | 1.6520 | 1.6520 | - |
May 03, 2024 | 1.5980 | 1.6080 | 1.5900 | 1.6080 | 1.6080 | - |
May 02, 2024 | 1.5680 | 1.5680 | 1.5480 | 1.5480 | 1.5480 | - |
Apr 30, 2024 | 1.5940 | 1.5940 | 1.5800 | 1.5800 | 1.5800 | - |
Apr 29, 2024 | 1.6300 | 1.7600 | 1.5900 | 1.5900 | 1.5900 | 128 |
Apr 26, 2024 | 1.6760 | 1.6760 | 1.6260 | 1.6260 | 1.6260 | - |
Apr 25, 2024 | 1.6860 | 1.6860 | 1.6340 | 1.6680 | 1.6680 | - |
Apr 24, 2024 | 1.6960 | 1.6960 | 1.6240 | 1.6460 | 1.6460 | - |
Apr 23, 2024 | 1.6920 | 1.6920 | 1.6140 | 1.6340 | 1.6340 | - |
Apr 22, 2024 | 1.6760 | 1.6760 | 1.6100 | 1.6100 | 1.6100 | - |
Apr 19, 2024 | 1.7300 | 1.7300 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 18, 2024 | 1.6820 | 1.6820 | 1.6000 | 1.6600 | 1.6600 | - |
Apr 17, 2024 | 1.6440 | 1.6440 | 1.5480 | 1.5860 | 1.5860 | - |
Apr 16, 2024 | 1.6360 | 1.6360 | 1.5220 | 1.5840 | 1.5840 | - |
Apr 15, 2024 | 1.6580 | 1.6580 | 1.5640 | 1.5640 | 1.5640 | - |
Apr 12, 2024 | 1.6100 | 1.6100 | 1.5620 | 1.5680 | 1.5680 | - |
Apr 11, 2024 | 1.5860 | 1.5860 | 1.5220 | 1.5220 | 1.5220 | - |
Apr 10, 2024 | 1.6980 | 1.6980 | 1.5480 | 1.5480 | 1.5480 | - |
Apr 09, 2024 | 1.6820 | 1.6820 | 1.5500 | 1.5920 | 1.5920 | - |
Apr 08, 2024 | 1.9540 | 1.9540 | 1.6240 | 1.6240 | 1.6240 | - |
Apr 05, 2024 | 2.1450 | 2.1450 | 2.0000 | 2.0000 | 2.0000 | 900 |
Apr 04, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
Apr 03, 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
Apr 02, 2024 | 2.0600 | 2.0600 | 1.9620 | 1.9620 | 1.9620 | - |
Mar 28, 2024 | 2.1050 | 2.1050 | 1.8920 | 2.0100 | 2.0100 | - |
Mar 27, 2024 | 2.0250 | 2.0250 | 2.0000 | 2.0250 | 2.0250 | - |
Mar 26, 2024 | 2.3650 | 2.3650 | 2.0500 | 2.0500 | 2.0500 | - |
Mar 25, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 22, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 21, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 20, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 19, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 18, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 15, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 14, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 13, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 12, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 11, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 08, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 07, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 06, 2024 | 1.1800 | 1.1800 | 1.1720 | 1.1720 | 1.1720 | - |
Mar 05, 2024 | 1.1200 | 1.1520 | 1.1200 | 1.1520 | 1.1520 | - |
Mar 04, 2024 | 1.1900 | 1.1940 | 1.1500 | 1.1500 | 1.1500 | - |
Mar 01, 2024 | 1.2160 | 1.2560 | 1.2160 | 1.2180 | 1.2180 | - |
Feb 29, 2024 | 1.3300 | 1.3300 | 1.2720 | 1.2720 | 1.2720 | - |
Feb 28, 2024 | 1.3520 | 1.3520 | 1.3300 | 1.3300 | 1.3300 | - |
Feb 27, 2024 | 1.3240 | 1.3300 | 1.3060 | 1.3300 | 1.3300 | - |
Feb 26, 2024 | 1.3280 | 1.3280 | 1.3200 | 1.3220 | 1.3220 | - |
Feb 23, 2024 | 1.4020 | 1.4020 | 1.3240 | 1.3280 | 1.3280 | - |
Feb 22, 2024 | 1.4280 | 1.4900 | 1.4280 | 1.4900 | 1.4900 | - |
Feb 21, 2024 | 1.5560 | 1.5560 | 1.4220 | 1.4220 | 1.4220 | - |
Feb 20, 2024 | 1.5960 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | - |
Feb 19, 2024 | 1.6200 | 1.6200 | 1.6020 | 1.6020 | 1.6020 | - |
Feb 16, 2024 | 1.6120 | 1.6240 | 1.6120 | 1.6240 | 1.6240 | - |
Feb 15, 2024 | 1.6340 | 1.6380 | 1.6240 | 1.6240 | 1.6240 | - |
Feb 14, 2024 | 1.6780 | 1.6780 | 1.6300 | 1.6300 | 1.6300 | - |
Feb 13, 2024 | 1.6160 | 1.6900 | 1.6160 | 1.6900 | 1.6900 | - |
Feb 12, 2024 | 1.6080 | 1.6300 | 1.6060 | 1.6300 | 1.6300 | - |
Feb 09, 2024 | 1.6560 | 1.6560 | 1.6300 | 1.6300 | 1.6300 | - |
Feb 08, 2024 | 1.7040 | 1.7040 | 1.6800 | 1.6940 | 1.6940 | - |
Feb 07, 2024 | 1.6760 | 1.7160 | 1.6760 | 1.6860 | 1.6860 | 844 |
Feb 06, 2024 | 1.6960 | 1.6980 | 1.6700 | 1.6800 | 1.6800 | - |
Feb 05, 2024 | 1.7240 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | - |
Feb 02, 2024 | 1.6640 | 1.7200 | 1.6640 | 1.7200 | 1.7200 | - |
Feb 01, 2024 | 1.8540 | 1.8540 | 1.6600 | 1.6600 | 1.6600 | - |
Jan 31, 2024 | 1.8720 | 1.8720 | 1.8640 | 1.8640 | 1.8640 | - |
Jan 30, 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
Jan 29, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
Jan 26, 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
Jan 25, 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
Jan 24, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Jan 23, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Jan 22, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Jan 19, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Jan 18, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Jan 17, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
Jan 16, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
Jan 15, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Jan 12, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Jan 11, 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
Jan 10, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Jan 09, 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
Jan 08, 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
Jan 05, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Jan 04, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Jan 03, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
Jan 02, 2024 | 2.6200 | 2.7650 | 2.6200 | 2.7650 | 2.7650 | 1,085 |
Dec 29, 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Dec 28, 2023 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 336 |
Dec 27, 2023 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
Dec 22, 2023 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
Dec 21, 2023 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
Dec 20, 2023 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
Dec 19, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Dec 18, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Dec 15, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Dec 14, 2023 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
Dec 13, 2023 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
Dec 12, 2023 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
Dec 11, 2023 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |