Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 2.0040 | 2.0040 | 1.9755 | 1.9755 | 1.9755 | 2,100 |
May 21, 2024 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | - |
May 20, 2024 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | - |
May 17, 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
May 16, 2024 | 2.1100 | 2.1730 | 2.1100 | 2.1730 | 2.1730 | 4,600 |
May 15, 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
May 14, 2024 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
May 13, 2024 | 2.0850 | 2.0950 | 2.0850 | 2.0950 | 2.0950 | 600 |
May 10, 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
May 09, 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
May 08, 2024 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | - |
May 07, 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
May 06, 2024 | 2.0220 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 7,500 |
May 03, 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
May 02, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
Apr 30, 2024 | 2.0040 | 2.0040 | 1.9785 | 1.9785 | 1.9785 | 2,000 |
Apr 29, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
Apr 26, 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
Apr 25, 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
Apr 24, 2024 | 1.9200 | 1.9200 | 1.8850 | 1.8850 | 1.8850 | 1,992 |
Apr 23, 2024 | 1.8715 | 1.8715 | 1.8565 | 1.8565 | 1.8565 | 1,200 |
Apr 22, 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
Apr 19, 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | - |
Apr 18, 2024 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | - |
Apr 17, 2024 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | - |
Apr 16, 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
Apr 15, 2024 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | - |
Apr 12, 2024 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | - |
Apr 11, 2024 | 1.8380 | 1.8380 | 1.7985 | 1.7985 | 1.7985 | 1,690 |
Apr 10, 2024 | 1.7825 | 1.8300 | 1.7825 | 1.8300 | 1.8300 | 2,810 |
Apr 09, 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
Apr 08, 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
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 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | - |
Apr 02, 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
Mar 28, 2024 | 1.8155 | 1.8155 | 1.8155 | 1.8155 | 1.8155 | - |
Mar 27, 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
Mar 26, 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
Mar 25, 2024 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
Mar 22, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
Mar 21, 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
Mar 20, 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
Mar 19, 2024 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | - |
Mar 18, 2024 | 1.9850 | 1.9850 | 1.9795 | 1.9795 | 1.9795 | 500 |
Mar 15, 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
Mar 14, 2024 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | - |
Mar 13, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
Mar 12, 2024 | 2.0160 | 2.0160 | 1.9975 | 1.9975 | 1.9975 | 875 |
Mar 11, 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
Mar 08, 2024 | 2.0490 | 2.0640 | 2.0490 | 2.0640 | 2.0640 | 200 |
Mar 07, 2024 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | - |
Mar 06, 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
Mar 05, 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
Mar 04, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Mar 01, 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
Feb 29, 2024 | 2.0720 | 2.0720 | 2.0600 | 2.0600 | 2.0600 | 250 |
Feb 28, 2024 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | - |
Feb 27, 2024 | 2.0250 | 2.0370 | 2.0250 | 2.0370 | 2.0370 | - |
Feb 26, 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
Feb 23, 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
Feb 22, 2024 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | - |
Feb 21, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Feb 20, 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
Feb 19, 2024 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | - |
Feb 16, 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
Feb 15, 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
Feb 14, 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
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 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
Feb 08, 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
Feb 07, 2024 | 1.6515 | 1.7025 | 1.6515 | 1.7025 | 1.7025 | 500 |
Feb 06, 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
Feb 05, 2024 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | - |
Feb 02, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
Feb 01, 2024 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | - |
Jan 31, 2024 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | - |
Jan 30, 2024 | 1.6905 | 1.6905 | 1.6345 | 1.6345 | 1.6345 | 1,400 |
Jan 29, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Jan 26, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Jan 25, 2024 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | - |
Jan 24, 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
Jan 23, 2024 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | - |
Jan 22, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Jan 19, 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
Jan 18, 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
Jan 17, 2024 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
Jan 16, 2024 | 1.7705 | 1.8300 | 1.7705 | 1.8300 | 1.8300 | 270 |
Jan 15, 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
Jan 12, 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
Jan 11, 2024 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | - |
Jan 10, 2024 | 1.7615 | 1.7615 | 1.7405 | 1.7405 | 1.7405 | 288 |
Jan 09, 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
Jan 08, 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
Jan 05, 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
Jan 04, 2024 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | - |
Jan 03, 2024 | 1.8835 | 1.8835 | 1.8835 | 1.8835 | 1.8835 | - |
Jan 02, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
Dec 29, 2023 | 1.9205 | 1.9205 | 1.9205 | 1.9205 | 1.9205 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |