Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 5,000 |
Apr 29, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 26, 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
Apr 25, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Apr 24, 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
Apr 23, 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
Apr 22, 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
Apr 19, 2024 | 1.3450 | 1.4390 | 1.3450 | 1.4390 | 1.4390 | 5,000 |
Apr 18, 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
Apr 17, 2024 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | - |
Apr 16, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
Apr 15, 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | - |
Apr 12, 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
Apr 11, 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
Apr 10, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Apr 09, 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
Apr 08, 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
Apr 05, 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
Apr 04, 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
Apr 03, 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
Apr 02, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Mar 28, 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
Mar 27, 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
Mar 26, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
Mar 25, 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
Mar 22, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
Mar 21, 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
Mar 20, 2024 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | - |
Mar 19, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
Mar 18, 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
Mar 15, 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
Mar 14, 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
Mar 13, 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
Mar 12, 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
Mar 11, 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
Mar 08, 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
Mar 07, 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
Mar 06, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
Mar 05, 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
Mar 04, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Mar 01, 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
Feb 29, 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
Feb 28, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 27, 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
Feb 26, 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
Feb 23, 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
Feb 22, 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
Feb 21, 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
Feb 20, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
Feb 19, 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
Feb 16, 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
Feb 15, 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
Feb 14, 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
Feb 13, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Feb 12, 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
Feb 09, 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
Feb 08, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Feb 07, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
Feb 06, 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
Feb 05, 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
Feb 02, 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
Feb 01, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Jan 31, 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
Jan 30, 2024 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | - |
Jan 29, 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
Jan 26, 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
Jan 25, 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
Jan 24, 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
Jan 23, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Jan 22, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
Jan 19, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
Jan 18, 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
Jan 17, 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
Jan 16, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Jan 15, 2024 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | - |
Jan 12, 2024 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | - |
Jan 11, 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
Jan 10, 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
Jan 09, 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
Jan 08, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
Jan 05, 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
Jan 04, 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
Jan 03, 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
Jan 02, 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
Dec 29, 2023 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
Dec 28, 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
Dec 27, 2023 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
Dec 22, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Dec 21, 2023 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
Dec 20, 2023 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
Dec 19, 2023 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
Dec 18, 2023 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
Dec 15, 2023 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
Dec 14, 2023 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
Dec 13, 2023 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | - |
Dec 12, 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
Dec 11, 2023 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
Dec 08, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Dec 07, 2023 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
Dec 06, 2023 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |