Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 2,000 |
Apr 29, 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
Apr 26, 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
Apr 25, 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
Apr 24, 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
Apr 23, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
Apr 22, 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
Apr 19, 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
Apr 18, 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
Apr 17, 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
Apr 16, 2024 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | - |
Apr 15, 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
Apr 12, 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
Apr 11, 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
Apr 10, 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
Apr 09, 2024 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | - |
Apr 08, 2024 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | - |
Apr 05, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Apr 04, 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
Apr 03, 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
Apr 02, 2024 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
Mar 28, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
Mar 27, 2024 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | - |
Mar 26, 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
Mar 25, 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
Mar 22, 2024 | 1.8485 | 1.8485 | 1.8485 | 1.8485 | 1.8485 | - |
Mar 21, 2024 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | - |
Mar 20, 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
Mar 19, 2024 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | - |
Mar 18, 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
Mar 15, 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
Mar 14, 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
Mar 13, 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
Mar 12, 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
Mar 11, 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2,000 |
Mar 08, 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
Mar 07, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
Mar 06, 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
Mar 05, 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
Mar 04, 2024 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
Mar 01, 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
Feb 29, 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
Feb 28, 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
Feb 27, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
Feb 26, 2024 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | - |
Feb 23, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Feb 22, 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
Feb 21, 2024 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | - |
Feb 20, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
Feb 19, 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
Feb 16, 2024 | 1.7335 | 1.7335 | 1.7335 | 1.7335 | 1.7335 | - |
Feb 15, 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
Feb 14, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Feb 13, 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
Feb 12, 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
Feb 09, 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
Feb 08, 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
Feb 07, 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
Feb 06, 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
Feb 05, 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
Feb 02, 2024 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | - |
Feb 01, 2024 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | - |
Jan 31, 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
Jan 30, 2024 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | - |
Jan 29, 2024 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | - |
Jan 26, 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
Jan 25, 2024 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | - |
Jan 24, 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
Jan 23, 2024 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | - |
Jan 22, 2024 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | - |
Jan 19, 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
Jan 18, 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
Jan 17, 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
Jan 16, 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
Jan 15, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Jan 12, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Jan 11, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Jan 10, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
Jan 09, 2024 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | - |
Jan 08, 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
Jan 05, 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
Jan 04, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
Jan 03, 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
Jan 02, 2024 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | - |
Dec 29, 2023 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
Dec 28, 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
Dec 27, 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
Dec 22, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Dec 21, 2023 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | - |
Dec 20, 2023 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
Dec 19, 2023 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | - |
Dec 18, 2023 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
Dec 15, 2023 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
Dec 14, 2023 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
Dec 13, 2023 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | - |
Dec 12, 2023 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | - |
Dec 11, 2023 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | - |
Dec 08, 2023 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
Dec 07, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Dec 06, 2023 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |