Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.7540 | 1.7650 | 1.7540 | 1.7650 | 1.7650 | - |
Apr 24, 2024 | 1.7250 | 1.7750 | 1.7250 | 1.7750 | 1.7750 | - |
Apr 23, 2024 | 1.7520 | 1.7630 | 1.7520 | 1.7630 | 1.7630 | - |
Apr 22, 2024 | 1.7790 | 1.7800 | 1.7790 | 1.7800 | 1.7800 | - |
Apr 19, 2024 | 1.7860 | 1.7860 | 1.7750 | 1.7750 | 1.7750 | - |
Apr 18, 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
Apr 17, 2024 | 1.7180 | 1.7400 | 1.7180 | 1.7400 | 1.7400 | - |
Apr 16, 2024 | 1.7520 | 1.7580 | 1.7520 | 1.7580 | 1.7580 | - |
Apr 15, 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
Apr 12, 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
Apr 11, 2024 | 1.8850 | 1.8930 | 1.8850 | 1.8930 | 1.8930 | - |
Apr 10, 2024 | 1.8810 | 1.8810 | 1.8700 | 1.8700 | 1.8700 | - |
Apr 09, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | - |
Apr 08, 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
Apr 05, 2024 | 1.9120 | 1.9120 | 1.8490 | 1.8490 | 1.8490 | - |
Apr 04, 2024 | 1.9720 | 1.9720 | 1.9080 | 1.9080 | 1.9080 | - |
Apr 03, 2024 | 1.9520 | 1.9830 | 1.9520 | 1.9830 | 1.9830 | - |
Apr 02, 2024 | 1.9700 | 1.9700 | 1.9640 | 1.9640 | 1.9640 | - |
Mar 28, 2024 | 1.9000 | 1.9420 | 1.9000 | 1.9420 | 1.9420 | - |
Mar 27, 2024 | 1.9400 | 1.9430 | 1.9400 | 1.9430 | 1.9430 | - |
Mar 26, 2024 | 1.8950 | 1.9500 | 1.8950 | 1.9500 | 1.9500 | - |
Mar 25, 2024 | 1.8710 | 1.9010 | 1.8710 | 1.9010 | 1.9010 | - |
Mar 22, 2024 | 1.8610 | 1.9000 | 1.8610 | 1.9000 | 1.9000 | - |
Mar 21, 2024 | 1.8190 | 1.8420 | 1.8190 | 1.8420 | 1.8420 | - |
Mar 20, 2024 | 1.7800 | 1.8190 | 1.7800 | 1.8190 | 1.8190 | - |
Mar 19, 2024 | 1.7540 | 1.8060 | 1.7540 | 1.8060 | 1.8060 | - |
Mar 18, 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
Mar 15, 2024 | 1.7130 | 1.7620 | 1.7130 | 1.7620 | 1.7620 | - |
Mar 14, 2024 | 1.6990 | 1.7440 | 1.6990 | 1.7440 | 1.7440 | - |
Mar 13, 2024 | 1.6520 | 1.7040 | 1.6520 | 1.6820 | 1.6820 | 516 |
Mar 12, 2024 | 1.7420 | 1.7420 | 1.6520 | 1.6520 | 1.6520 | - |
Mar 11, 2024 | 1.5740 | 1.5880 | 1.5740 | 1.5880 | 1.5880 | - |
Mar 08, 2024 | 1.5850 | 1.6090 | 1.5850 | 1.6090 | 1.6090 | - |
Mar 07, 2024 | 1.5750 | 1.5860 | 1.5750 | 1.5860 | 1.5860 | - |
Mar 06, 2024 | 1.6030 | 1.6090 | 1.6030 | 1.6090 | 1.6090 | - |
Mar 05, 2024 | 1.5460 | 1.5960 | 1.5460 | 1.5960 | 1.5960 | - |
Mar 04, 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
Mar 01, 2024 | 1.6010 | 1.6110 | 1.6010 | 1.6110 | 1.6110 | - |
Feb 29, 2024 | 1.5970 | 1.6040 | 1.5970 | 1.6040 | 1.6040 | - |
Feb 28, 2024 | 1.5960 | 1.6040 | 1.5960 | 1.6040 | 1.6040 | - |
Feb 27, 2024 | 1.5720 | 1.6170 | 1.5720 | 1.6170 | 1.6170 | - |
Feb 26, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Feb 23, 2024 | 1.6000 | 1.6000 | 1.5940 | 1.5940 | 1.5940 | - |
Feb 22, 2024 | 1.6220 | 1.6230 | 1.6100 | 1.6230 | 1.6230 | 200 |
Feb 21, 2024 | 1.6200 | 1.6350 | 1.6200 | 1.6350 | 1.6350 | - |
Feb 20, 2024 | 1.6250 | 1.6480 | 1.6250 | 1.6480 | 1.6480 | - |
Feb 19, 2024 | 1.6320 | 1.6530 | 1.6320 | 1.6530 | 1.6530 | - |
Feb 16, 2024 | 1.6910 | 1.6910 | 1.6600 | 1.6600 | 1.6600 | - |
Feb 15, 2024 | 1.6150 | 1.6870 | 1.6150 | 1.6870 | 1.6870 | - |
Feb 14, 2024 | 1.6400 | 1.6400 | 1.6230 | 1.6230 | 1.6230 | - |
Feb 13, 2024 | 1.7010 | 1.7010 | 1.6500 | 1.6500 | 1.6500 | - |
Feb 12, 2024 | 1.8140 | 1.8140 | 1.7800 | 1.7800 | 1.7800 | - |
Feb 09, 2024 | 1.7750 | 1.8340 | 1.7750 | 1.8340 | 1.8340 | - |
Feb 08, 2024 | 1.8640 | 1.8640 | 1.8430 | 1.8430 | 1.8430 | - |
Feb 07, 2024 | 1.8810 | 1.8810 | 1.8710 | 1.8710 | 1.8710 | - |
Feb 06, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
Feb 05, 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
Feb 02, 2024 | 1.9700 | 1.9700 | 1.9670 | 1.9670 | 1.9670 | - |
Feb 01, 2024 | 1.9230 | 1.9820 | 1.9230 | 1.9820 | 1.9820 | - |
Jan 31, 2024 | 1.9370 | 1.9640 | 1.9370 | 1.9640 | 1.9640 | - |
Jan 30, 2024 | 1.9550 | 1.9550 | 1.9530 | 1.9530 | 1.9530 | - |
Jan 29, 2024 | 1.9510 | 1.9680 | 1.9510 | 1.9680 | 1.9680 | - |
Jan 26, 2024 | 1.9360 | 2.0040 | 1.9360 | 2.0040 | 2.0040 | - |
Jan 25, 2024 | 1.9630 | 1.9630 | 1.9610 | 1.9610 | 1.9610 | - |
Jan 24, 2024 | 1.9760 | 1.9810 | 1.9760 | 1.9810 | 1.9810 | - |
Jan 23, 2024 | 2.0020 | 2.0020 | 1.9970 | 1.9970 | 1.9970 | - |
Jan 22, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
Jan 19, 2024 | 2.0240 | 2.0380 | 2.0240 | 2.0380 | 2.0380 | - |
Jan 18, 2024 | 1.9960 | 2.0700 | 1.9960 | 2.0700 | 2.0700 | - |
Jan 17, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | - |
Jan 16, 2024 | 2.0160 | 2.0480 | 2.0160 | 2.0480 | 2.0480 | - |
Jan 15, 2024 | 2.0440 | 2.0560 | 2.0440 | 2.0440 | 2.0440 | 1,780 |
Jan 12, 2024 | 2.0740 | 2.0820 | 2.0740 | 2.0820 | 2.0820 | - |
Jan 11, 2024 | 2.0500 | 2.0580 | 2.0500 | 2.0580 | 2.0580 | - |
Jan 10, 2024 | 2.0680 | 2.0760 | 2.0680 | 2.0760 | 2.0760 | - |
Jan 09, 2024 | 2.1280 | 2.1280 | 2.0880 | 2.0880 | 2.0880 | 3,000 |
Jan 08, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jan 05, 2024 | 2.0460 | 2.1160 | 2.0460 | 2.1160 | 2.1160 | - |
Jan 04, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Jan 03, 2024 | 2.0060 | 2.0060 | 2.0040 | 2.0040 | 2.0040 | - |
Jan 02, 2024 | 1.9920 | 2.0440 | 1.9920 | 2.0440 | 2.0440 | - |
Dec 29, 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
Dec 28, 2023 | 1.9420 | 1.9510 | 1.9420 | 1.9510 | 1.9510 | - |
Dec 27, 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
Dec 22, 2023 | 1.9410 | 1.9740 | 1.9410 | 1.9740 | 1.9740 | - |
Dec 21, 2023 | 1.9210 | 1.9670 | 1.9210 | 1.9670 | 1.9670 | - |
Dec 20, 2023 | 1.9070 | 1.9520 | 1.9070 | 1.9520 | 1.9520 | - |
Dec 19, 2023 | 1.9090 | 1.9110 | 1.9090 | 1.9110 | 1.9110 | - |
Dec 18, 2023 | 1.9320 | 1.9320 | 1.9030 | 1.9030 | 1.9030 | - |
Dec 15, 2023 | 1.9760 | 1.9760 | 1.9500 | 1.9500 | 1.9500 | - |
Dec 14, 2023 | 1.9130 | 1.9670 | 1.9130 | 1.9670 | 1.9670 | - |
Dec 13, 2023 | 1.8730 | 1.8730 | 1.8720 | 1.8720 | 1.8720 | - |
Dec 12, 2023 | 1.9000 | 1.9000 | 1.8750 | 1.8890 | 1.8890 | 830 |
Dec 11, 2023 | 1.9520 | 1.9520 | 1.9370 | 1.9370 | 1.9370 | - |
Dec 08, 2023 | 2.0100 | 2.0100 | 2.0080 | 2.0080 | 2.0080 | - |
Dec 07, 2023 | 1.8840 | 1.9760 | 1.8840 | 1.9760 | 1.9760 | - |
Dec 06, 2023 | 1.9000 | 1.9260 | 1.9000 | 1.9260 | 1.9260 | - |
Dec 05, 2023 | 1.8710 | 1.9190 | 1.8710 | 1.9190 | 1.9190 | - |
Dec 04, 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
Dec 01, 2023 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |