Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
May 22, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
May 21, 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | - |
May 20, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
May 17, 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
May 16, 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | - |
May 15, 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | - |
May 14, 2024 | 3.1600 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | - |
May 13, 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | - |
May 10, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
May 09, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
May 08, 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | - |
May 07, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
May 06, 2024 | 3.5800 | 3.8400 | 3.5800 | 3.8400 | 3.8400 | - |
May 03, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
May 02, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Apr 30, 2024 | 3.6000 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | - |
Apr 29, 2024 | 3.3200 | 3.6200 | 3.3200 | 3.5800 | 3.5800 | - |
Apr 26, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Apr 25, 2024 | 3.2400 | 3.4400 | 3.2200 | 3.4400 | 3.4400 | - |
Apr 24, 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | - |
Apr 23, 2024 | 3.2600 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | - |
Apr 22, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
Apr 19, 2024 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | - |
Apr 18, 2024 | 3.6000 | 3.6000 | 3.3400 | 3.3400 | 3.3400 | - |
Apr 17, 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | - |
Apr 16, 2024 | 3.7400 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | - |
Apr 15, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | - |
Apr 12, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
Apr 11, 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2800 | 4.2800 | - |
Apr 10, 2024 | 4.5000 | 4.5200 | 4.3200 | 4.3200 | 4.3200 | - |
Apr 09, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
Apr 08, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Apr 05, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
Apr 04, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Apr 03, 2024 | 4.5000 | 6.9000 | 4.5000 | 6.9000 | 6.9000 | 91 |
Apr 02, 2024 | 1.3200 | 6.3500 | 1.3200 | 6.2000 | 6.2000 | 368 |
Mar 28, 2024 | 1.3300 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | - |
Mar 27, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Mar 26, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Mar 25, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Mar 22, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
Mar 21, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | - |
Mar 20, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 19, 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | - |
Mar 18, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | - |
Mar 15, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
Mar 14, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 13, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | - |
Mar 12, 2024 | 1.4400 | 1.4900 | 1.3900 | 1.3900 | 1.3900 | 1 |
Mar 11, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Mar 08, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | - |
Mar 07, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | - |
Mar 06, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | - |
Mar 05, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | - |
Mar 04, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Mar 01, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Feb 29, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Feb 28, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | - |
Feb 27, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Feb 26, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Feb 23, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | - |
Feb 22, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | - |
Feb 21, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
Feb 20, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | - |
Feb 19, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Feb 16, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | - |
Feb 15, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Feb 14, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Feb 13, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Feb 12, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Feb 09, 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | - |
Feb 08, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | - |
Feb 07, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Feb 06, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Feb 05, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Feb 02, 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | - |
Feb 01, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Jan 31, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Jan 30, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Jan 29, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | - |
Jan 26, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Jan 25, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Jan 24, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 23, 2024 | 1.0700 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | - |
Jan 22, 2024 | 0.9950 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | - |
Jan 19, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Jan 18, 2024 | 1.0800 | 1.0800 | 0.9800 | 0.9800 | 0.9800 | - |
Jan 17, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | - |
Jan 16, 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |