Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.4000 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 100 |
May 02, 2024 | 2.4000 | 2.4400 | 2.3400 | 2.3800 | 2.3800 | - |
Apr 30, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | - |
Apr 29, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | - |
Apr 26, 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | - |
Apr 25, 2024 | 2.1400 | 2.1400 | 1.9900 | 2.0000 | 2.0000 | - |
Apr 24, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | - |
Apr 23, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | - |
Apr 22, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | - |
Apr 19, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | - |
Apr 18, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | - |
Apr 17, 2024 | 2.1000 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | - |
Apr 16, 2024 | 2.0600 | 2.0600 | 1.9900 | 1.9900 | 1.9900 | - |
Apr 15, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 100 |
Apr 12, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | - |
Apr 11, 2024 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | - |
Apr 10, 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1000 | 2.1000 | - |
Apr 09, 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | - |
Apr 08, 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | - |
Apr 05, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | - |
Apr 04, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Apr 03, 2024 | 2.0200 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | - |
Apr 02, 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | - |
Mar 28, 2024 | 1.8450 | 1.8450 | 1.8205 | 1.8205 | 1.8205 | - |
Mar 27, 2024 | 1.8275 | 1.8275 | 1.7710 | 1.7710 | 1.7710 | - |
Mar 26, 2024 | 1.8025 | 1.8025 | 1.7695 | 1.7740 | 1.7740 | - |
Mar 25, 2024 | 1.8595 | 1.8595 | 1.8235 | 1.8235 | 1.8235 | - |
Mar 22, 2024 | 1.8925 | 1.8925 | 1.8625 | 1.8625 | 1.8625 | - |
Mar 21, 2024 | 1.9335 | 1.9380 | 1.9220 | 1.9380 | 1.9380 | - |
Mar 20, 2024 | 1.9450 | 1.9450 | 1.9285 | 1.9290 | 1.9290 | - |
Mar 19, 2024 | 1.9395 | 1.9395 | 1.9220 | 1.9290 | 1.9290 | - |
Mar 18, 2024 | 1.9925 | 1.9925 | 1.9765 | 1.9875 | 1.9875 | - |
Mar 15, 2024 | 1.9550 | 1.9550 | 1.9195 | 1.9195 | 1.9195 | - |
Mar 14, 2024 | 1.9975 | 1.9975 | 1.9765 | 1.9785 | 1.9785 | - |
Mar 13, 2024 | 2.0100 | 2.0390 | 2.0100 | 2.0390 | 2.0390 | - |
Mar 12, 2024 | 2.0290 | 2.0290 | 1.9705 | 1.9705 | 1.9705 | - |
Mar 11, 2024 | 1.9880 | 1.9880 | 1.9540 | 1.9575 | 1.9575 | - |
Mar 08, 2024 | 1.8950 | 1.8950 | 1.8715 | 1.8725 | 1.8725 | - |
Mar 07, 2024 | 1.8620 | 1.8620 | 1.8405 | 1.8405 | 1.8405 | - |
Mar 06, 2024 | 1.9745 | 1.9745 | 1.9515 | 1.9525 | 1.9525 | - |
Mar 05, 2024 | 1.9880 | 1.9880 | 1.9480 | 1.9480 | 1.9480 | - |
Mar 04, 2024 | 2.0930 | 2.0930 | 2.0590 | 2.0590 | 2.0590 | - |
Mar 01, 2024 | 2.0960 | 2.0960 | 2.0530 | 2.0540 | 2.0540 | - |
Feb 29, 2024 | 2.1330 | 2.1330 | 2.0820 | 2.0900 | 2.0900 | - |
Feb 28, 2024 | 2.0560 | 2.0560 | 2.0240 | 2.0270 | 2.0270 | - |
Feb 27, 2024 | 2.0910 | 2.0910 | 2.0850 | 2.0850 | 2.0850 | - |
Feb 26, 2024 | 2.1030 | 2.1030 | 2.0680 | 2.0680 | 2.0680 | - |
Feb 23, 2024 | 2.0380 | 2.0380 | 2.0130 | 2.0140 | 2.0140 | - |
Feb 22, 2024 | 2.0130 | 2.0250 | 2.0130 | 2.0240 | 2.0240 | - |
Feb 21, 2024 | 2.0210 | 2.0210 | 1.9575 | 1.9575 | 1.9575 | - |
Feb 20, 2024 | 1.9725 | 1.9725 | 1.9445 | 1.9450 | 1.9450 | - |
Feb 19, 2024 | 1.9525 | 1.9525 | 1.8805 | 1.8830 | 1.8830 | - |
Feb 16, 2024 | 1.9745 | 1.9920 | 1.9495 | 1.9520 | 1.9520 | 155 |
Feb 15, 2024 | 1.8280 | 1.8280 | 1.7375 | 1.7375 | 1.7375 | - |
Feb 14, 2024 | 1.8510 | 1.8510 | 1.7940 | 1.8255 | 1.8255 | - |
Feb 13, 2024 | 1.8220 | 1.8585 | 1.8220 | 1.8220 | 1.8220 | - |
Feb 12, 2024 | 1.8220 | 1.8585 | 1.8220 | 1.8220 | 1.8220 | - |
Feb 09, 2024 | 1.8645 | 1.8645 | 1.8225 | 1.8225 | 1.8225 | - |
Feb 08, 2024 | 1.9985 | 1.9985 | 1.9590 | 1.9590 | 1.9590 | - |
Feb 07, 2024 | 1.9460 | 1.9460 | 1.8705 | 1.8705 | 1.8705 | - |
Feb 06, 2024 | 1.9345 | 1.9345 | 1.9145 | 1.9185 | 1.9185 | - |
Feb 05, 2024 | 1.8015 | 1.8015 | 1.7775 | 1.7790 | 1.7790 | - |
Feb 02, 2024 | 1.8500 | 1.8500 | 1.8210 | 1.8360 | 1.8360 | - |
Feb 01, 2024 | 1.9460 | 1.9460 | 1.9065 | 1.9065 | 1.9065 | - |
Jan 31, 2024 | 1.8675 | 1.8675 | 1.8645 | 1.8645 | 1.8645 | - |
Jan 30, 2024 | 1.9690 | 1.9690 | 1.9380 | 1.9405 | 1.9405 | - |
Jan 29, 2024 | 2.0030 | 2.0030 | 1.9830 | 1.9895 | 1.9895 | - |
Jan 26, 2024 | 2.0250 | 2.0250 | 1.9880 | 1.9935 | 1.9935 | - |
Jan 25, 2024 | 2.0940 | 2.0940 | 2.0630 | 2.0740 | 2.0740 | - |
Jan 24, 2024 | 2.0250 | 2.0340 | 2.0250 | 2.0320 | 2.0320 | - |
Jan 23, 2024 | 2.0030 | 2.0030 | 1.9695 | 1.9765 | 1.9765 | - |
Jan 22, 2024 | 1.9385 | 1.9385 | 1.9115 | 1.9150 | 1.9150 | - |
Jan 19, 2024 | 2.0420 | 2.0420 | 2.0280 | 2.0300 | 2.0300 | - |
Jan 18, 2024 | 2.1290 | 2.1290 | 2.1120 | 2.1150 | 2.1150 | - |
Jan 17, 2024 | 2.1520 | 2.1520 | 2.1350 | 2.1380 | 2.1380 | - |
Jan 16, 2024 | 2.2750 | 2.2750 | 2.2460 | 2.2500 | 2.2500 | - |
Jan 15, 2024 | 2.3010 | 2.3010 | 2.2870 | 2.2870 | 2.2870 | - |
Jan 12, 2024 | 2.4280 | 2.4280 | 2.3800 | 2.3830 | 2.3830 | - |
Jan 11, 2024 | 2.4850 | 2.4850 | 2.4580 | 2.4580 | 2.4580 | - |
Jan 10, 2024 | 2.4030 | 2.4030 | 2.3980 | 2.4000 | 2.4000 | - |
Jan 09, 2024 | 2.4220 | 2.4220 | 2.4070 | 2.4100 | 2.4100 | - |
Jan 08, 2024 | 2.4260 | 2.4260 | 2.3980 | 2.3990 | 2.3990 | - |
Jan 05, 2024 | 2.5260 | 2.5260 | 2.4870 | 2.4910 | 2.4910 | - |
Jan 04, 2024 | 2.5760 | 2.5760 | 2.5590 | 2.5670 | 2.5670 | - |
Jan 03, 2024 | 2.5830 | 2.5830 | 2.5670 | 2.5670 | 2.5670 | - |
Jan 02, 2024 | 2.5710 | 2.5820 | 2.5690 | 2.5820 | 2.5820 | - |
Dec 29, 2023 | 2.6570 | 2.6570 | 2.6080 | 2.6110 | 2.6110 | - |
Dec 28, 2023 | 2.6270 | 2.6420 | 2.6220 | 2.6420 | 2.6420 | - |
Dec 27, 2023 | 2.4930 | 2.4930 | 2.4250 | 2.4250 | 2.4250 | - |
Dec 22, 2023 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | - |
Dec 21, 2023 | 2.5750 | 2.5750 | 2.5450 | 2.5450 | 2.5450 | - |
Dec 20, 2023 | 2.6000 | 2.6000 | 2.5860 | 2.5860 | 2.5860 | - |
Dec 19, 2023 | 2.6580 | 2.6580 | 2.6470 | 2.6490 | 2.6490 | - |
Dec 18, 2023 | 2.6710 | 2.6710 | 2.6680 | 2.6700 | 2.6700 | - |
Dec 15, 2023 | 2.7600 | 2.7600 | 2.6990 | 2.6990 | 2.6990 | - |
Dec 14, 2023 | 2.7290 | 2.7290 | 2.6610 | 2.6720 | 2.6720 | - |
Dec 13, 2023 | 2.7140 | 2.7140 | 2.6850 | 2.6850 | 2.6850 | - |
Dec 12, 2023 | 2.6910 | 2.6980 | 2.6770 | 2.6980 | 2.6980 | - |
Dec 11, 2023 | 2.6810 | 2.6810 | 2.6660 | 2.6760 | 2.6760 | - |
Dec 08, 2023 | 2.7300 | 2.7300 | 2.7120 | 2.7210 | 2.7210 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |