Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
May 21, 2024 | 2.0050 | 2.0350 | 2.0050 | 2.0150 | 2.0150 | - |
May 20, 2024 | 2.0250 | 2.0250 | 1.9880 | 1.9880 | 1.9880 | - |
May 17, 2024 | 1.9240 | 2.0750 | 1.9240 | 2.0750 | 2.0750 | - |
May 16, 2024 | 1.9560 | 2.0300 | 1.9560 | 2.0300 | 2.0300 | - |
May 15, 2024 | 2.0100 | 2.0950 | 1.9680 | 1.9760 | 1.9760 | - |
May 14, 2024 | 1.8660 | 2.0850 | 1.8660 | 2.0850 | 2.0850 | - |
May 13, 2024 | 1.8340 | 1.8820 | 1.8340 | 1.8560 | 1.8560 | - |
May 10, 2024 | 1.8340 | 1.9520 | 1.8340 | 1.9520 | 1.9520 | 250 |
May 09, 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
May 08, 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
May 07, 2024 | 1.7100 | 1.7440 | 1.7100 | 1.7440 | 1.7440 | - |
May 06, 2024 | 1.7640 | 1.7640 | 1.7400 | 1.7400 | 1.7400 | - |
May 03, 2024 | 1.5260 | 1.6960 | 1.5240 | 1.6960 | 1.6960 | - |
May 02, 2024 | 1.4460 | 1.5940 | 1.4460 | 1.5640 | 1.5640 | - |
Apr 30, 2024 | 1.4040 | 1.4500 | 1.4040 | 1.4140 | 1.4140 | - |
Apr 29, 2024 | 1.2920 | 1.4180 | 1.2920 | 1.4180 | 1.4180 | - |
Apr 26, 2024 | 1.3020 | 1.4300 | 1.3020 | 1.4020 | 1.4020 | - |
Apr 25, 2024 | 1.3400 | 1.3400 | 1.3080 | 1.3240 | 1.3240 | - |
Apr 24, 2024 | 1.3780 | 1.4220 | 1.3640 | 1.3640 | 1.3640 | - |
Apr 23, 2024 | 1.2840 | 1.4180 | 1.2840 | 1.4180 | 1.4180 | - |
Apr 22, 2024 | 1.2640 | 1.2880 | 1.2640 | 1.2880 | 1.2880 | - |
Apr 19, 2024 | 1.2580 | 1.3040 | 1.2580 | 1.2960 | 1.2960 | - |
Apr 18, 2024 | 1.2260 | 1.2880 | 1.2260 | 1.2880 | 1.2880 | - |
Apr 17, 2024 | 1.3080 | 1.3340 | 1.2960 | 1.3140 | 1.3140 | - |
Apr 16, 2024 | 1.2960 | 1.3460 | 1.2960 | 1.3280 | 1.3280 | - |
Apr 15, 2024 | 1.3740 | 1.4100 | 1.3540 | 1.3540 | 1.3540 | - |
Apr 12, 2024 | 1.4040 | 1.4180 | 1.4040 | 1.4180 | 1.4180 | - |
Apr 11, 2024 | 1.3460 | 1.4260 | 1.3460 | 1.4260 | 1.4260 | - |
Apr 10, 2024 | 1.4200 | 1.4420 | 1.4200 | 1.4420 | 1.4420 | - |
Apr 09, 2024 | 1.4820 | 1.5180 | 1.4820 | 1.4980 | 1.4980 | - |
Apr 08, 2024 | 1.5300 | 1.5720 | 1.5300 | 1.5720 | 1.5720 | - |
Apr 05, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
Apr 04, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
Apr 03, 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
Apr 02, 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
Mar 28, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Mar 27, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6200 | 1.6200 | - |
Mar 26, 2024 | 1.5500 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | - |
Mar 25, 2024 | 1.5600 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | - |
Mar 22, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | - |
Mar 21, 2024 | 1.6100 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | - |
Mar 20, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | - |
Mar 19, 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7800 | 1.7800 | - |
Mar 18, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7400 | 1.7400 | - |
Mar 15, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
Mar 14, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Mar 13, 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | - |
Mar 12, 2024 | 1.7400 | 1.8400 | 1.7400 | 1.8400 | 1.8400 | - |
Mar 11, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Mar 08, 2024 | 1.9800 | 2.0600 | 1.9300 | 1.9400 | 1.9400 | - |
Mar 07, 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0600 | 2.0600 | - |
Mar 06, 2024 | 1.8500 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | - |
Mar 05, 2024 | 1.9000 | 1.9200 | 1.8500 | 1.9000 | 1.9000 | - |
Mar 04, 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | - |
Mar 01, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Feb 29, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 28, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 27, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 26, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 23, 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | - |
Feb 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Feb 21, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 20, 2024 | 2.0400 | 2.2400 | 2.0400 | 2.2400 | 2.2400 | 2,250 |
Feb 19, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Feb 16, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | - |
Feb 15, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | - |
Feb 14, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Feb 13, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 12, 2024 | 1.9600 | 2.0600 | 1.9600 | 2.0400 | 2.0400 | - |
Feb 09, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
Feb 08, 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | - |
Feb 07, 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | - |
Feb 06, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | - |
Feb 05, 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | - |
Feb 02, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Feb 01, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 31, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Jan 30, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
Jan 29, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jan 26, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | - |
Jan 25, 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | - |
Jan 24, 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | - |
Jan 23, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | - |
Jan 22, 2024 | 1.7500 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | - |
Jan 19, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
Jan 18, 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 2,500 |
Jan 17, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | - |
Jan 16, 2024 | 2.0400 | 2.0400 | 1.8600 | 1.8600 | 1.8600 | - |
Jan 15, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Jan 12, 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9800 | 1.9800 | - |
Jan 11, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Jan 10, 2024 | 2.1000 | 2.1000 | 1.9400 | 1.9400 | 1.9400 | - |
Jan 09, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | - |
Jan 08, 2024 | 1.7700 | 1.9600 | 1.7700 | 1.9600 | 1.9600 | - |
Jan 05, 2024 | 1.8600 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | - |
Jan 04, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Jan 03, 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6500 | 1.6500 | - |
Jan 02, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | - |
Dec 29, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |