Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 26 |
May 14, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
May 13, 2024 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 26 |
May 10, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
May 09, 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
May 08, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
May 07, 2024 | 1.8700 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 77 |
May 06, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
May 03, 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
May 02, 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
Apr 30, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
Apr 29, 2024 | 1.8400 | 1.9500 | 1.8400 | 1.9500 | 1.9500 | 164 |
Apr 26, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Apr 25, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Apr 24, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
Apr 23, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Apr 22, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
Apr 19, 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
Apr 18, 2024 | 1.9000 | 2.0300 | 1.9000 | 2.0300 | 2.0300 | 525 |
Apr 17, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Apr 16, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Apr 15, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Apr 12, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Apr 11, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Apr 10, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
Apr 09, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Apr 08, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Apr 05, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Apr 04, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Apr 03, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Apr 02, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Mar 28, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 27, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 26, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Mar 25, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Mar 22, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 21, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2,000 |
Mar 20, 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
Mar 19, 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
Mar 18, 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
Mar 15, 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
Mar 14, 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
Mar 13, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Mar 12, 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
Mar 11, 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.2400 | 447 |
Mar 08, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
Mar 07, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Mar 06, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
Mar 05, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
Mar 04, 2024 | 2.1500 | 2.3100 | 2.1500 | 2.3100 | 2.3100 | 341 |
Mar 01, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Feb 29, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
Feb 28, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
Feb 27, 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
Feb 26, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
Feb 23, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 22, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 21, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Feb 20, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
Feb 19, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
Feb 16, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Feb 15, 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
Feb 14, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
Feb 13, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
Feb 12, 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
Feb 09, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Feb 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 07, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
Feb 06, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Feb 05, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Feb 02, 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
Feb 01, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Jan 31, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
Jan 30, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
Jan 29, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Jan 26, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
Jan 25, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
Jan 24, 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
Jan 23, 2024 | 2.0750 | 2.1750 | 2.0750 | 2.1750 | 2.1750 | 14 |
Jan 22, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
Jan 19, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Jan 18, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Jan 17, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Jan 16, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 15, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
Jan 12, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
Jan 11, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Jan 10, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
Jan 09, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jan 08, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
Jan 05, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Jan 04, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Jan 03, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Jan 02, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Dec 29, 2023 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
Dec 28, 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
Dec 27, 2023 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 15 |
Dec 22, 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 25 |
Dec 21, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Dec 20, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |